Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.316 | 6.460 | 5.992 | 6.022 | 2,140,321 | -0.30(-4.77%) |
Apr 29, 2010 | 6.030 | 6.339 | 5.856 | 6.324 | 2,263,190 | +0.39(+6.62%) |
Apr 28, 2010 | 6.430 | 6.430 | 5.894 | 5.932 | 3,361,731 | -0.44(-6.87%) |
Apr 27, 2010 | 6.762 | 6.837 | 6.362 | 6.369 | 1,264,481 | -0.43(-6.33%) |
Apr 26, 2010 | 6.792 | 6.867 | 6.739 | 6.799 | 1,165,110 | +0.01(+0.11%) |
Apr 23, 2010 | 6.588 | 6.822 | 6.520 | 6.792 | 1,093,943 | +0.20(+2.97%) |
Apr 22, 2010 | 6.294 | 6.626 | 6.203 | 6.596 | 1,444,844 | +0.21(+3.31%) |
Apr 21, 2010 | 6.415 | 6.498 | 6.316 | 6.384 | 1,561,956 | -0.03(-0.47%) |
Apr 20, 2010 | 6.339 | 6.437 | 6.150 | 6.415 | 1,261,758 | +0.13(+2.04%) |
Apr 19, 2010 | 6.105 | 6.301 | 6.000 | 6.286 | 1,037,146 | +0.12(+1.96%) |
Apr 16, 2010 | 6.354 | 6.377 | 6.158 | 6.166 | 1,382,388 | -0.14(-2.16%) |
Apr 15, 2010 | 6.422 | 6.588 | 6.294 | 6.301 | 1,490,775 | -0.21(-3.24%) |
Apr 14, 2010 | 6.701 | 6.732 | 6.452 | 6.513 | 2,069,881 | -0.11(-1.60%) |
Apr 13, 2010 | 6.460 | 6.739 | 6.437 | 6.618 | 1,827,255 | +0.12(+1.86%) |
Apr 12, 2010 | 6.558 | 6.649 | 6.377 | 6.498 | 1,923,169 | -0.04(-0.58%) |
Apr 09, 2010 | 6.460 | 6.611 | 6.339 | 6.535 | 3,548,113 | +0.16(+2.49%) |
Apr 08, 2010 | 6.566 | 6.724 | 6.362 | 6.377 | 3,231,004 | -0.20(-2.99%) |
Apr 07, 2010 | 6.807 | 7.041 | 6.543 | 6.573 | 2,601,319 | -0.20(-3.01%) |
Apr 06, 2010 | 6.271 | 6.905 | 6.256 | 6.777 | 2,161,237 | +0.66(+10.86%) |
Apr 05, 2010 | 5.826 | 6.309 | 5.826 | 6.113 | 1,777,401 | +0.29(+5.06%) |
Apr 01, 2010 | 5.939 | 5.818 | 5.818 | 5.818 | 1,073,470 | -0.04(-0.64%) |
Mar 31, 2010 | 5.984 | 6.045 | 5.856 | 5.856 | 2,333,453 | -0.14(-2.27%) |
Mar 30, 2010 | 6.256 | 6.294 | 5.962 | 5.992 | 1,320,607 | -0.26(-4.22%) |
Mar 29, 2010 | 6.271 | 6.362 | 6.181 | 6.256 | 1,396,969 | +0.08(+1.22%) |
Mar 26, 2010 | 5.992 | 6.249 | 5.962 | 6.181 | 2,078,289 | +0.24(+4.07%) |
Mar 25, 2010 | 6.067 | 6.362 | 5.909 | 5.939 | 2,213,788 | -0.07(-1.13%) |
Mar 24, 2010 | 5.698 | 6.045 | 5.675 | 6.007 | 2,441,579 | +0.28(+4.87%) |
Mar 23, 2010 | 5.630 | 5.833 | 5.569 | 5.728 | 1,489,784 | +0.11(+2.02%) |
Mar 22, 2010 | 5.403 | 5.652 | 5.358 | 5.615 | 1,385,477 | +0.13(+2.34%) |
Mar 19, 2010 | 5.479 | 5.600 | 5.396 | 5.486 | 2,016,073 | +0.00(+0.00%) |
Mar 18, 2010 | 5.622 | 5.645 | 5.434 | 5.486 | 2,002,571 | -0.17(-2.94%) |
Mar 17, 2010 | 5.630 | 5.962 | 5.569 | 5.652 | 3,866,825 | +0.12(+2.18%) |
Mar 16, 2010 | 5.320 | 5.566 | 5.290 | 5.532 | 1,794,538 | +0.23(+4.42%) |
Mar 15, 2010 | 5.245 | 5.305 | 5.207 | 5.298 | 1,770,809 | +0.00(+0.00%) |
Mar 12, 2010 | 5.162 | 5.434 | 5.094 | 5.298 | 2,099,422 | +0.14(+2.63%) |
Mar 11, 2010 | 5.275 | 5.283 | 5.109 | 5.162 | 3,567,087 | -0.16(-2.98%) |
Mar 10, 2010 | 4.973 | 5.320 | 4.913 | 5.320 | 2,091,750 | +0.35(+6.98%) |
Mar 09, 2010 | 4.822 | 5.101 | 4.762 | 4.973 | 2,648,854 | +0.11(+2.17%) |
Mar 08, 2010 | 4.686 | 4.935 | 4.656 | 4.868 | 1,536,340 | +0.18(+3.86%) |
Mar 05, 2010 | 4.588 | 4.694 | 4.528 | 4.686 | 1,476,420 | +0.16(+3.50%) |
Mar 04, 2010 | 4.445 | 4.543 | 4.415 | 4.528 | 882,268 | +0.11(+2.39%) |
Mar 03, 2010 | 4.430 | 4.468 | 4.407 | 4.422 | 1,030,687 | +0.03(+0.69%) |
Mar 02, 2010 | 4.234 | 4.430 | 4.207 | 4.392 | 875,267 | +0.16(+3.74%) |
Mar 01, 2010 | 4.196 | 4.302 | 4.158 | 4.234 | 766,653 | +0.06(+1.45%) |
Feb 26, 2010 | 4.151 | 4.211 | 4.090 | 4.173 | 916,747 | +0.05(+1.10%) |
Feb 25, 2010 | 3.841 | 4.151 | 3.788 | 4.128 | 806,521 | +0.21(+5.35%) |
Feb 24, 2010 | 3.954 | 4.030 | 3.905 | 3.918 | 709,892 | -0.02(-0.54%) |
Feb 23, 2010 | 4.000 | 4.015 | 3.899 | 3.939 | 636,184 | -0.06(-1.51%) |
Feb 22, 2010 | 4.083 | 4.113 | 3.958 | 4.000 | 597,608 | -0.08(-2.03%) |
Feb 19, 2010 | 3.909 | 4.105 | 3.909 | 4.083 | 678,214 | +0.17(+4.24%) |
Feb 18, 2010 | 3.849 | 3.924 | 3.811 | 3.917 | 284,121 | +0.05(+1.37%) |
Feb 17, 2010 | 3.871 | 3.917 | 3.826 | 3.864 | 397,760 | +0.02(+0.39%) |
Feb 16, 2010 | 3.630 | 3.902 | 3.614 | 3.849 | 849,873 | +0.25(+6.92%) |
Feb 12, 2010 | 3.592 | 3.600 | 3.600 | 3.600 | 466,040 | -0.03(-0.83%) |
Feb 11, 2010 | 3.630 | 3.668 | 3.577 | 3.630 | 455,862 | -0.01(-0.21%) |
Feb 10, 2010 | 3.668 | 3.690 | 3.622 | 3.637 | 434,175 | -0.02(-0.41%) |
Feb 09, 2010 | 3.751 | 3.788 | 3.637 | 3.653 | 520,183 | +0.02(+0.41%) |
Feb 08, 2010 | 3.630 | 3.796 | 3.577 | 3.637 | 746,965 | +0.02(+0.42%) |
Feb 05, 2010 | 3.653 | 3.705 | 3.502 | 3.622 | 576,601 | -0.01(-0.21%) |
Feb 04, 2010 | 3.819 | 3.834 | 3.607 | 3.630 | 749,693 | -0.24(-6.24%) |
Feb 03, 2010 | 3.939 | 4.007 | 3.834 | 3.871 | 553,263 | -0.06(-1.54%) |
Feb 02, 2010 | 3.849 | 3.947 | 3.826 | 3.932 | 602,553 | +0.07(+1.76%) |