Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.166 | 6.224 | 6.156 | 6.224 | 7,242 | +0.00(+0.06%) |
Apr 29, 2010 | 6.282 | 6.282 | 6.166 | 6.221 | 4,086 | -0.06(-0.98%) |
Apr 28, 2010 | 6.282 | 6.282 | 6.272 | 6.282 | 5,276 | +0.02(+0.31%) |
Apr 27, 2010 | 6.456 | 6.553 | 6.263 | 6.263 | 6,722 | -0.17(-2.70%) |
Apr 26, 2010 | 6.118 | 6.437 | 6.118 | 6.437 | 16,041 | +0.34(+5.63%) |
Apr 23, 2010 | 5.876 | 6.098 | 5.863 | 6.094 | 11,495 | +0.26(+4.39%) |
Apr 22, 2010 | 5.702 | 5.915 | 5.693 | 5.838 | 50,133 | -0.20(-3.36%) |
Apr 21, 2010 | 5.799 | 6.041 | 5.799 | 6.041 | 5,173 | +0.16(+2.80%) |
Apr 20, 2010 | 5.983 | 5.992 | 5.867 | 5.876 | 5,035 | +0.00(+0.00%) |
Apr 19, 2010 | 5.925 | 5.991 | 5.876 | 5.876 | 1,345 | -0.10(-1.62%) |
Apr 16, 2010 | 5.736 | 5.992 | 5.736 | 5.973 | 569 | +0.14(+2.32%) |
Apr 15, 2010 | 5.838 | 5.847 | 5.823 | 5.838 | 739 | -0.01(-0.17%) |
Apr 14, 2010 | 5.799 | 5.888 | 5.741 | 5.847 | 3,903 | +0.31(+5.58%) |
Apr 13, 2010 | 5.799 | 5.799 | 5.538 | 5.538 | 4,586 | -0.35(-5.99%) |
Apr 12, 2010 | 5.751 | 5.983 | 5.741 | 5.891 | 1,412 | +0.38(+6.93%) |
Apr 09, 2010 | 5.538 | 5.538 | 5.509 | 5.509 | 517 | +0.00(+0.00%) |
Apr 08, 2010 | 5.316 | 5.936 | 5.267 | 5.509 | 11,174 | +0.26(+4.97%) |
Apr 07, 2010 | 5.470 | 5.494 | 5.151 | 5.248 | 7,372 | -0.43(-7.65%) |
Apr 06, 2010 | 5.693 | 5.992 | 5.567 | 5.683 | 1,984 | +0.25(+4.63%) |
Apr 05, 2010 | 5.267 | 5.722 | 5.267 | 5.432 | 1,449 | +0.14(+2.55%) |
Apr 01, 2010 | 5.306 | 5.296 | 5.296 | 5.296 | 11,588 | -0.02(-0.36%) |
Mar 31, 2010 | 5.316 | 5.316 | 5.316 | 5.316 | 103 | +0.19(+3.77%) |
Mar 30, 2010 | 5.074 | 5.364 | 5.074 | 5.122 | 512 | +0.05(+0.95%) |
Mar 29, 2010 | 5.219 | 5.316 | 5.074 | 5.074 | 10,779 | -0.15(-2.87%) |
Mar 25, 2010 | 5.224 | 5.224 | 5.224 | 5.224 | 0 | +0.21(+4.17%) |
Mar 24, 2010 | 4.784 | 5.015 | 4.784 | 5.015 | 74,212 | +0.18(+3.77%) |
Mar 23, 2010 | 4.620 | 4.832 | 4.591 | 4.832 | 43,146 | +0.07(+1.52%) |
Mar 22, 2010 | 4.755 | 4.760 | 4.736 | 4.760 | 549 | -0.17(-3.43%) |
Mar 19, 2010 | 4.784 | 4.929 | 4.784 | 4.929 | 1,427 | +0.10(+2.00%) |
Mar 18, 2010 | 4.832 | 4.832 | 4.823 | 4.832 | 3,815 | -0.09(-1.77%) |
Mar 17, 2010 | 4.552 | 4.919 | 4.552 | 4.919 | 1,965 | -0.10(-2.09%) |
Mar 16, 2010 | 4.543 | 5.024 | 4.543 | 5.024 | 310 | +0.06(+1.14%) |
Mar 10, 2010 | 4.968 | 4.968 | 4.968 | 4.968 | 0 | -0.06(-1.15%) |
Mar 08, 2010 | 5.026 | 5.026 | 5.026 | 5.026 | 0 | +0.14(+2.77%) |
Mar 05, 2010 | 4.832 | 4.997 | 4.784 | 4.890 | 1,540 | +0.11(+2.22%) |
Mar 04, 2010 | 4.799 | 4.803 | 4.784 | 4.784 | 1,655 | -0.21(-4.26%) |
Mar 03, 2010 | 4.997 | 4.997 | 4.997 | 4.997 | 201 | +0.14(+2.78%) |
Mar 02, 2010 | 4.784 | 4.977 | 4.784 | 4.861 | 7,190 | +0.17(+3.58%) |
Mar 01, 2010 | 4.832 | 4.832 | 4.693 | 4.693 | 651 | -0.13(-2.69%) |
Feb 26, 2010 | 4.823 | 4.823 | 4.823 | 4.823 | 103 | +0.02(+0.40%) |
Feb 25, 2010 | 4.813 | 4.832 | 4.591 | 4.803 | 5,513 | +0.14(+3.11%) |
Feb 24, 2010 | 4.639 | 4.823 | 4.639 | 4.658 | 2,012 | -0.03(-0.62%) |
Feb 23, 2010 | 4.736 | 4.736 | 4.687 | 4.687 | 1,639 | +0.03(+0.62%) |
Feb 22, 2010 | 4.736 | 4.784 | 4.658 | 4.658 | 2,431 | -0.26(-5.30%) |
Feb 19, 2010 | 5.113 | 5.267 | 4.919 | 4.919 | 1,457 | +0.21(+4.56%) |
Feb 18, 2010 | 4.948 | 4.948 | 4.650 | 4.705 | 3,526 | -0.19(-3.79%) |
Feb 17, 2010 | 5.122 | 5.122 | 4.842 | 4.890 | 1,345 | +0.06(+1.20%) |
Feb 16, 2010 | 5.074 | 5.074 | 4.658 | 4.832 | 1,629 | +0.05(+1.01%) |
Feb 12, 2010 | 4.108 | 4.784 | 4.784 | 4.784 | 3,517 | +0.01(+0.20%) |
Feb 11, 2010 | 4.494 | 4.828 | 4.098 | 4.774 | 2,321 | -0.03(-0.60%) |
Feb 10, 2010 | 4.573 | 4.997 | 4.552 | 4.803 | 1,334 | +0.02(+0.40%) |
Feb 09, 2010 | 4.591 | 4.784 | 4.591 | 4.784 | 1,603 | -0.14(-2.94%) |
Feb 05, 2010 | 4.958 | 4.929 | 4.929 | 4.929 | 5,587 | +0.00(+0.00%) |
Feb 04, 2010 | 4.977 | 4.977 | 4.929 | 4.929 | 2,807 | -0.29(-5.56%) |
Feb 03, 2010 | 5.219 | 5.219 | 5.219 | 5.219 | 517 | -0.14(-2.70%) |
Feb 02, 2010 | 5.412 | 5.412 | 5.364 | 5.364 | 1,448 | +0.05(+0.91%) |