Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.410 | 8.140 | 7.200 | 7.400 | 77,343 | +0.22(+3.06%) |
Apr 29, 2010 | 7.000 | 7.180 | 6.960 | 7.180 | 367,897 | +0.12(+1.70%) |
Apr 28, 2010 | 6.840 | 7.060 | 6.840 | 7.060 | 15,800 | +0.34(+5.06%) |
Apr 27, 2010 | 7.070 | 7.070 | 6.560 | 6.720 | 17,805 | -0.22(-3.17%) |
Apr 26, 2010 | 6.990 | 7.060 | 6.920 | 6.940 | 9,870 | -0.03(-0.43%) |
Apr 23, 2010 | 6.910 | 7.000 | 6.800 | 6.970 | 9,369 | +0.05(+0.72%) |
Apr 22, 2010 | 6.810 | 6.960 | 6.490 | 6.920 | 15,650 | +0.03(+0.44%) |
Apr 21, 2010 | 6.540 | 6.910 | 6.380 | 6.890 | 49,346 | +0.41(+6.33%) |
Apr 20, 2010 | 6.729 | 6.930 | 6.390 | 6.480 | 25,700 | -0.26(-3.86%) |
Apr 19, 2010 | 6.980 | 6.990 | 6.690 | 6.740 | 15,963 | -0.35(-4.94%) |
Apr 16, 2010 | 6.970 | 7.130 | 6.960 | 7.090 | 19,578 | +0.02(+0.28%) |
Apr 15, 2010 | 6.990 | 7.130 | 6.990 | 7.070 | 66,900 | +0.00(+0.00%) |
Apr 14, 2010 | 7.180 | 7.190 | 7.000 | 7.070 | 15,849 | +0.14(+2.02%) |
Apr 13, 2010 | 7.060 | 7.130 | 6.910 | 6.930 | 7,837 | -0.26(-3.62%) |
Apr 12, 2010 | 6.850 | 7.190 | 6.850 | 7.190 | 23,109 | +0.28(+4.05%) |
Apr 09, 2010 | 6.750 | 6.950 | 6.700 | 6.910 | 30,752 | +0.13(+1.92%) |
Apr 08, 2010 | 6.370 | 6.960 | 6.370 | 6.780 | 45,111 | +0.28(+4.31%) |
Apr 07, 2010 | 6.220 | 6.550 | 6.190 | 6.500 | 90,176 | +0.20(+3.17%) |
Apr 06, 2010 | 6.255 | 6.340 | 6.150 | 6.300 | 17,027 | -0.04(-0.63%) |
Apr 05, 2010 | 6.280 | 6.350 | 6.250 | 6.340 | 4,138 | +0.15(+2.42%) |
Apr 01, 2010 | 6.130 | 6.190 | 6.190 | 6.190 | 13,400 | +0.16(+2.65%) |
Mar 31, 2010 | 6.160 | 6.450 | 6.010 | 6.030 | 69,943 | -0.12(-1.95%) |
Mar 30, 2010 | 6.050 | 6.150 | 6.020 | 6.150 | 12,753 | +0.12(+1.99%) |
Mar 29, 2010 | 5.935 | 6.150 | 5.860 | 6.030 | 12,791 | +0.03(+0.50%) |
Mar 26, 2010 | 5.970 | 6.000 | 5.750 | 6.000 | 9,806 | +0.03(+0.50%) |
Mar 25, 2010 | 5.740 | 5.970 | 5.554 | 5.970 | 6,399 | +0.24(+4.19%) |
Mar 24, 2010 | 5.560 | 5.870 | 5.351 | 5.730 | 6,718 | +0.11(+1.96%) |
Mar 23, 2010 | 5.560 | 5.850 | 5.451 | 5.620 | 13,851 | -0.02(-0.35%) |
Mar 22, 2010 | 5.410 | 5.740 | 5.410 | 5.640 | 12,124 | +0.16(+2.92%) |
Mar 19, 2010 | 6.050 | 6.170 | 5.470 | 5.480 | 111,965 | -0.54(-8.97%) |
Mar 18, 2010 | 5.890 | 6.020 | 5.750 | 6.020 | 86,494 | +0.16(+2.73%) |
Mar 17, 2010 | 5.780 | 5.870 | 5.510 | 5.860 | 13,991 | +0.16(+2.81%) |
Mar 16, 2010 | 5.620 | 5.820 | 5.570 | 5.700 | 65,519 | +0.07(+1.24%) |
Mar 15, 2010 | 5.330 | 5.650 | 4.760 | 5.630 | 62,158 | +0.45(+8.69%) |
Mar 12, 2010 | 5.220 | 5.730 | 4.890 | 5.180 | 10,980 | -0.01(-0.19%) |
Mar 11, 2010 | 5.140 | 5.370 | 5.110 | 5.190 | 9,766 | -0.09(-1.71%) |
Mar 10, 2010 | 5.380 | 5.720 | 5.145 | 5.280 | 75,810 | -0.02(-0.38%) |
Mar 09, 2010 | 4.850 | 5.390 | 4.850 | 5.300 | 60,780 | +0.45(+9.28%) |
Mar 08, 2010 | 4.830 | 5.100 | 4.810 | 4.850 | 91,858 | -0.39(-7.44%) |
Mar 05, 2010 | 4.970 | 5.290 | 4.860 | 5.240 | 29,092 | +0.25(+5.06%) |
Mar 04, 2010 | 4.690 | 5.030 | 4.610 | 4.988 | 26,555 | +0.33(+7.03%) |
Mar 03, 2010 | 4.810 | 4.810 | 4.630 | 4.660 | 4,992 | -0.22(-4.51%) |
Mar 02, 2010 | 4.710 | 4.880 | 4.580 | 4.880 | 13,227 | +0.24(+5.17%) |
Mar 01, 2010 | 4.510 | 4.650 | 4.220 | 4.640 | 28,416 | +0.05(+1.09%) |
Feb 26, 2010 | 4.470 | 4.750 | 4.470 | 4.590 | 78,572 | +0.11(+2.46%) |
Feb 25, 2010 | 4.180 | 4.490 | 4.180 | 4.480 | 38,747 | +0.24(+5.66%) |
Feb 24, 2010 | 4.050 | 4.240 | 4.050 | 4.240 | 7,316 | +0.11(+2.66%) |
Feb 23, 2010 | 4.150 | 4.150 | 3.894 | 4.130 | 8,720 | +0.00(+0.00%) |
Feb 22, 2010 | 4.115 | 4.210 | 3.905 | 4.130 | 5,718 | +0.17(+4.29%) |
Feb 19, 2010 | 3.760 | 4.020 | 3.760 | 3.960 | 1,615 | +0.12(+3.13%) |
Feb 18, 2010 | 3.880 | 3.930 | 3.750 | 3.840 | 8,303 | -0.14(-3.52%) |
Feb 17, 2010 | 4.019 | 4.090 | 3.760 | 3.980 | 22,235 | -0.03(-0.75%) |
Feb 16, 2010 | 4.020 | 4.040 | 3.980 | 4.010 | 533 | -0.08(-1.96%) |
Feb 12, 2010 | 4.180 | 4.090 | 4.090 | 4.090 | 3,200 | -0.09(-2.15%) |
Feb 11, 2010 | 3.880 | 4.180 | 3.880 | 4.180 | 46,901 | +0.30(+7.73%) |
Feb 10, 2010 | 3.680 | 3.880 | 3.670 | 3.880 | 20,188 | +0.25(+6.89%) |
Feb 09, 2010 | 3.320 | 3.660 | 3.200 | 3.630 | 31,777 | +0.46(+14.51%) |
Feb 08, 2010 | 3.220 | 3.320 | 3.170 | 3.170 | 14,280 | +0.00(+0.00%) |
Feb 05, 2010 | 3.390 | 3.390 | 3.020 | 3.170 | 39,434 | -0.13(-3.94%) |
Feb 04, 2010 | 3.886 | 3.886 | 3.160 | 3.300 | 46,366 | -0.37(-10.08%) |
Feb 03, 2010 | 3.780 | 3.830 | 3.660 | 3.670 | 7,562 | -0.20(-5.17%) |
Feb 02, 2010 | 3.920 | 4.019 | 3.740 | 3.870 | 6,033 | -0.13(-3.25%) |