Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.200 | 6.340 | 6.200 | 6.240 | 1,527 | +0.03(+0.48%) |
Apr 29, 2010 | 6.360 | 6.360 | 6.205 | 6.210 | 2,193 | -0.01(-0.16%) |
Apr 28, 2010 | 6.380 | 6.420 | 6.200 | 6.220 | 10,755 | -0.15(-2.35%) |
Apr 27, 2010 | 6.260 | 6.390 | 6.200 | 6.370 | 9,440 | +0.12(+1.92%) |
Apr 26, 2010 | 6.310 | 6.430 | 6.250 | 6.250 | 11,595 | -0.04(-0.64%) |
Apr 23, 2010 | 5.980 | 6.350 | 5.960 | 6.290 | 10,409 | +0.36(+6.07%) |
Apr 22, 2010 | 5.890 | 5.980 | 5.760 | 5.930 | 20,410 | -0.07(-1.17%) |
Apr 21, 2010 | 6.260 | 6.270 | 5.995 | 6.000 | 15,080 | -0.30(-4.76%) |
Apr 20, 2010 | 6.260 | 6.300 | 6.260 | 6.300 | 900 | +0.05(+0.80%) |
Apr 19, 2010 | 6.350 | 6.350 | 6.120 | 6.250 | 7,550 | -0.10(-1.57%) |
Apr 16, 2010 | 6.350 | 6.463 | 6.350 | 6.350 | 2,500 | -0.02(-0.24%) |
Apr 15, 2010 | 6.710 | 6.710 | 6.353 | 6.365 | 10,190 | -0.15(-2.34%) |
Apr 14, 2010 | 6.800 | 6.800 | 6.460 | 6.518 | 6,200 | -0.08(-1.25%) |
Apr 13, 2010 | 6.500 | 6.850 | 6.350 | 6.600 | 36,085 | +0.08(+1.23%) |
Apr 12, 2010 | 5.844 | 6.520 | 5.844 | 6.520 | 21,895 | +0.60(+10.14%) |
Apr 09, 2010 | 5.980 | 6.019 | 5.820 | 5.920 | 10,272 | -0.08(-1.33%) |
Apr 08, 2010 | 5.900 | 6.000 | 5.900 | 6.000 | 11,152 | +0.18(+3.09%) |
Apr 07, 2010 | 6.000 | 6.000 | 5.815 | 5.820 | 5,655 | -0.18(-3.00%) |
Apr 06, 2010 | 6.000 | 6.000 | 5.850 | 6.000 | 10,099 | +0.08(+1.35%) |
Apr 05, 2010 | 5.980 | 6.000 | 5.450 | 5.920 | 10,690 | +0.57(+10.65%) |
Apr 01, 2010 | 5.520 | 5.350 | 5.350 | 5.350 | 17,600 | -0.40(-6.97%) |
Mar 31, 2010 | 5.980 | 5.980 | 5.520 | 5.751 | 2,200 | +0.00(+0.02%) |
Mar 30, 2010 | 5.990 | 5.990 | 5.750 | 5.750 | 7,000 | -0.15(-2.58%) |
Mar 29, 2010 | 5.935 | 5.935 | 5.750 | 5.902 | 608 | +0.08(+1.41%) |
Mar 26, 2010 | 5.973 | 5.973 | 5.700 | 5.820 | 6,566 | +0.08(+1.39%) |
Mar 25, 2010 | 6.040 | 6.040 | 5.680 | 5.740 | 2,040 | -0.18(-3.04%) |
Mar 24, 2010 | 5.700 | 6.005 | 5.700 | 5.920 | 13,200 | +0.22(+3.91%) |
Mar 23, 2010 | 5.580 | 5.800 | 5.580 | 5.697 | 6,702 | +0.03(+0.48%) |
Mar 22, 2010 | 5.890 | 5.890 | 5.520 | 5.670 | 5,431 | -0.38(-6.28%) |
Mar 19, 2010 | 5.810 | 6.050 | 5.380 | 6.050 | 13,173 | +0.25(+4.22%) |
Mar 18, 2010 | 6.030 | 6.050 | 5.710 | 5.805 | 9,776 | -0.29(-4.83%) |
Mar 17, 2010 | 5.880 | 6.100 | 5.860 | 6.100 | 8,060 | +0.09(+1.45%) |
Mar 16, 2010 | 6.120 | 6.120 | 5.860 | 6.013 | 5,305 | -0.11(-1.75%) |
Mar 15, 2010 | 6.080 | 6.120 | 5.860 | 6.120 | 20,428 | +0.18(+3.03%) |
Mar 12, 2010 | 5.695 | 5.940 | 5.647 | 5.940 | 18,182 | +0.19(+3.30%) |
Mar 11, 2010 | 5.390 | 5.800 | 5.380 | 5.750 | 2,760 | +0.17(+3.05%) |
Mar 10, 2010 | 5.210 | 5.755 | 5.210 | 5.580 | 11,067 | +0.19(+3.53%) |
Mar 09, 2010 | 5.530 | 5.530 | 5.258 | 5.390 | 5,354 | -0.11(-2.00%) |
Mar 08, 2010 | 5.830 | 5.830 | 5.388 | 5.500 | 7,199 | +0.25(+4.76%) |
Mar 05, 2010 | 5.270 | 5.550 | 5.250 | 5.250 | 17,644 | -0.22(-4.02%) |
Mar 04, 2010 | 5.520 | 5.750 | 5.460 | 5.470 | 26,641 | -0.03(-0.55%) |
Mar 03, 2010 | 5.260 | 5.505 | 5.260 | 5.500 | 17,451 | +0.25(+4.76%) |
Mar 02, 2010 | 5.800 | 5.800 | 5.250 | 5.250 | 5,284 | -0.37(-6.58%) |
Mar 01, 2010 | 5.550 | 6.100 | 5.310 | 5.620 | 70,855 | +0.19(+3.50%) |
Feb 26, 2010 | 5.160 | 5.490 | 4.910 | 5.430 | 9,791 | +0.16(+3.13%) |
Feb 25, 2010 | 5.180 | 5.265 | 4.970 | 5.265 | 2,900 | +0.06(+1.25%) |
Feb 24, 2010 | 5.415 | 5.440 | 5.010 | 5.200 | 500 | +0.23(+4.63%) |
Feb 23, 2010 | 5.140 | 5.150 | 4.950 | 4.970 | 7,088 | +0.06(+1.22%) |
Feb 22, 2010 | 4.910 | 4.910 | 4.910 | 4.910 | 551 | -0.14(-2.77%) |
Feb 19, 2010 | 5.140 | 5.140 | 5.017 | 5.050 | 2,100 | -0.05(-0.98%) |
Feb 18, 2010 | 5.100 | 5.100 | 4.920 | 5.100 | 3,089 | -0.07(-1.35%) |
Feb 17, 2010 | 5.240 | 5.240 | 5.066 | 5.170 | 2,100 | +0.07(+1.37%) |
Feb 16, 2010 | 4.989 | 5.100 | 4.980 | 5.100 | 700 | +0.12(+2.41%) |
Feb 12, 2010 | 4.910 | 4.980 | 4.980 | 4.980 | 900 | +0.02(+0.40%) |
Feb 11, 2010 | 5.200 | 5.200 | 4.910 | 4.960 | 2,801 | -0.08(-1.59%) |
Feb 10, 2010 | 5.040 | 5.040 | 5.040 | 5.040 | 100 | +0.01(+0.20%) |
Feb 09, 2010 | 5.090 | 5.090 | 4.920 | 5.030 | 300 | +0.12(+2.44%) |
Feb 08, 2010 | 4.920 | 4.920 | 4.910 | 4.910 | 200 | -0.02(-0.41%) |
Feb 05, 2010 | 4.936 | 5.000 | 4.920 | 4.930 | 3,600 | -0.10(-1.99%) |
Feb 04, 2010 | 4.900 | 5.200 | 4.900 | 5.030 | 12,774 | +0.13(+2.65%) |
Feb 03, 2010 | 4.900 | 4.960 | 4.860 | 4.900 | 3,700 | -0.01(-0.20%) |
Feb 02, 2010 | 5.250 | 5.250 | 4.866 | 4.910 | 900 | -0.06(-1.21%) |