Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.108 | 7.195 | 6.885 | 7.130 | 172,987 | -0.15(-2.08%) |
Apr 29, 2010 | 6.432 | 7.914 | 6.339 | 7.281 | 507,298 | +0.86(+13.33%) |
Apr 28, 2010 | 6.583 | 6.583 | 6.259 | 6.425 | 169,940 | -0.16(-2.40%) |
Apr 27, 2010 | 6.605 | 6.662 | 6.403 | 6.583 | 196,448 | -0.01(-0.11%) |
Apr 26, 2010 | 6.583 | 6.813 | 6.583 | 6.590 | 230,440 | -0.04(-0.54%) |
Apr 23, 2010 | 6.806 | 6.900 | 6.547 | 6.626 | 246,637 | -0.14(-2.13%) |
Apr 22, 2010 | 6.353 | 6.864 | 6.216 | 6.770 | 332,526 | +0.42(+6.69%) |
Apr 21, 2010 | 5.648 | 6.455 | 5.619 | 6.346 | 540,785 | +0.78(+14.10%) |
Apr 20, 2010 | 5.202 | 5.569 | 5.202 | 5.562 | 150,258 | +0.40(+7.81%) |
Apr 19, 2010 | 5.087 | 5.259 | 5.087 | 5.159 | 80,840 | +0.02(+0.42%) |
Apr 16, 2010 | 5.231 | 5.353 | 5.137 | 5.137 | 141,404 | -0.17(-3.12%) |
Apr 15, 2010 | 5.267 | 5.339 | 5.119 | 5.303 | 124,529 | +0.08(+1.52%) |
Apr 14, 2010 | 5.087 | 5.288 | 5.072 | 5.223 | 180,239 | +0.11(+2.11%) |
Apr 13, 2010 | 4.979 | 5.144 | 4.943 | 5.116 | 102,379 | +0.17(+3.49%) |
Apr 12, 2010 | 4.813 | 4.979 | 4.813 | 4.943 | 53,074 | +0.13(+2.69%) |
Apr 09, 2010 | 4.928 | 4.928 | 4.785 | 4.813 | 52,971 | -0.11(-2.19%) |
Apr 08, 2010 | 4.892 | 5.015 | 4.828 | 4.921 | 58,964 | +0.01(+0.15%) |
Apr 07, 2010 | 4.986 | 5.101 | 4.856 | 4.914 | 62,621 | -0.12(-2.43%) |
Apr 06, 2010 | 4.964 | 5.310 | 4.964 | 5.036 | 210,508 | +0.18(+3.70%) |
Apr 05, 2010 | 4.993 | 4.993 | 4.734 | 4.856 | 128,895 | +0.16(+3.37%) |
Apr 01, 2010 | 4.677 | 4.698 | 4.698 | 4.698 | 54,205 | +0.04(+0.77%) |
Mar 31, 2010 | 4.698 | 4.749 | 4.648 | 4.662 | 56,325 | -0.10(-2.11%) |
Mar 30, 2010 | 4.943 | 5.008 | 4.673 | 4.763 | 77,692 | -0.19(-3.78%) |
Mar 29, 2010 | 4.705 | 5.000 | 4.641 | 4.950 | 138,103 | +0.31(+6.67%) |
Mar 26, 2010 | 5.072 | 5.209 | 4.468 | 4.641 | 276,344 | -0.50(-9.79%) |
Mar 25, 2010 | 5.173 | 5.281 | 5.144 | 5.144 | 54,052 | -0.06(-1.24%) |
Mar 24, 2010 | 5.267 | 5.489 | 5.144 | 5.209 | 168,039 | -0.02(-0.41%) |
Mar 23, 2010 | 5.223 | 5.634 | 5.072 | 5.231 | 297,466 | -0.04(-0.68%) |
Mar 22, 2010 | 5.396 | 5.720 | 4.892 | 5.267 | 488,004 | -0.13(-2.40%) |
Mar 19, 2010 | 4.777 | 5.396 | 4.684 | 5.396 | 614,470 | +0.67(+14.16%) |
Mar 18, 2010 | 4.281 | 4.921 | 4.223 | 4.727 | 422,176 | +0.52(+12.31%) |
Mar 17, 2010 | 4.101 | 4.268 | 4.072 | 4.209 | 140,145 | +0.12(+2.99%) |
Mar 16, 2010 | 4.072 | 4.108 | 4.029 | 4.087 | 70,193 | +0.05(+1.25%) |
Mar 15, 2010 | 3.972 | 4.036 | 3.972 | 4.036 | 124,901 | +0.09(+2.37%) |
Mar 12, 2010 | 3.734 | 3.957 | 3.734 | 3.943 | 171,077 | +0.27(+7.24%) |
Mar 11, 2010 | 3.597 | 3.677 | 3.540 | 3.677 | 64,173 | +0.12(+3.23%) |
Mar 10, 2010 | 3.533 | 3.576 | 3.525 | 3.561 | 41,439 | -0.01(-0.40%) |
Mar 09, 2010 | 3.547 | 3.597 | 3.547 | 3.576 | 25,247 | +0.01(+0.20%) |
Mar 08, 2010 | 3.597 | 3.597 | 3.561 | 3.569 | 45,306 | -0.01(-0.20%) |
Mar 05, 2010 | 3.612 | 3.612 | 3.540 | 3.576 | 67,783 | -0.05(-1.39%) |
Mar 04, 2010 | 3.698 | 3.698 | 3.396 | 3.626 | 65,552 | -0.07(-1.95%) |
Mar 03, 2010 | 3.518 | 3.698 | 3.518 | 3.698 | 157,108 | +0.16(+4.47%) |
Mar 02, 2010 | 3.446 | 3.540 | 3.389 | 3.540 | 39,624 | +0.07(+2.07%) |
Mar 01, 2010 | 3.454 | 3.497 | 3.403 | 3.468 | 31,401 | +0.06(+1.69%) |
Feb 26, 2010 | 3.317 | 3.410 | 3.295 | 3.410 | 48,924 | +0.09(+2.60%) |
Feb 25, 2010 | 3.446 | 3.461 | 3.295 | 3.324 | 66,347 | -0.15(-4.35%) |
Feb 24, 2010 | 3.590 | 3.590 | 3.475 | 3.475 | 35,232 | -0.09(-2.62%) |
Feb 23, 2010 | 3.583 | 3.583 | 3.515 | 3.569 | 36,017 | +0.02(+0.61%) |
Feb 22, 2010 | 3.626 | 3.626 | 3.547 | 3.547 | 70,524 | -0.04(-1.00%) |
Feb 19, 2010 | 3.583 | 3.597 | 3.576 | 3.583 | 37,232 | +0.01(+0.20%) |
Feb 18, 2010 | 3.533 | 3.590 | 3.461 | 3.576 | 27,953 | -0.01(-0.40%) |
Feb 17, 2010 | 3.633 | 3.633 | 3.569 | 3.590 | 37,553 | -0.03(-0.80%) |
Feb 16, 2010 | 3.655 | 3.669 | 3.525 | 3.619 | 82,855 | -0.01(-0.20%) |
Feb 12, 2010 | 3.518 | 3.626 | 3.626 | 3.626 | 95,902 | +0.06(+1.82%) |
Feb 11, 2010 | 3.569 | 3.590 | 3.511 | 3.561 | 68,976 | +0.02(+0.61%) |
Feb 10, 2010 | 3.540 | 3.597 | 3.518 | 3.540 | 89,171 | +0.06(+1.65%) |
Feb 09, 2010 | 3.547 | 3.583 | 3.454 | 3.482 | 32,513 | -0.01(-0.21%) |
Feb 08, 2010 | 3.547 | 3.569 | 3.432 | 3.489 | 37,884 | +0.01(+0.21%) |
Feb 05, 2010 | 3.454 | 3.597 | 3.425 | 3.482 | 124,724 | +0.05(+1.47%) |
Feb 04, 2010 | 3.446 | 3.590 | 3.346 | 3.432 | 165,936 | +0.04(+1.06%) |
Feb 03, 2010 | 3.230 | 3.397 | 3.223 | 3.396 | 117,106 | +0.19(+6.07%) |
Feb 02, 2010 | 3.324 | 3.439 | 3.202 | 3.202 | 121,362 | -0.08(-2.41%) |