Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.161 | 6.200 | 5.770 | 5.900 | 58,908 | -0.25(-4.07%) |
Apr 29, 2010 | 5.950 | 6.280 | 5.850 | 6.150 | 78,199 | +0.31(+5.31%) |
Apr 28, 2010 | 5.740 | 5.955 | 5.700 | 5.840 | 40,548 | +0.17(+3.00%) |
Apr 27, 2010 | 5.930 | 5.950 | 5.670 | 5.670 | 12,918 | -0.26(-4.38%) |
Apr 26, 2010 | 5.970 | 6.080 | 5.840 | 5.930 | 46,856 | -0.08(-1.33%) |
Apr 23, 2010 | 5.880 | 6.070 | 5.830 | 6.010 | 40,622 | +0.10(+1.69%) |
Apr 22, 2010 | 5.920 | 5.920 | 5.760 | 5.910 | 45,422 | -0.04(-0.67%) |
Apr 21, 2010 | 5.890 | 5.950 | 5.890 | 5.950 | 29,273 | +0.07(+1.19%) |
Apr 20, 2010 | 6.000 | 6.050 | 5.800 | 5.880 | 121,653 | +0.05(+0.86%) |
Apr 19, 2010 | 5.890 | 5.940 | 5.800 | 5.830 | 17,536 | -0.05(-0.85%) |
Apr 16, 2010 | 6.090 | 6.090 | 5.860 | 5.880 | 31,429 | -0.20(-3.29%) |
Apr 15, 2010 | 6.010 | 6.080 | 5.850 | 6.080 | 31,022 | -0.01(-0.16%) |
Apr 14, 2010 | 6.240 | 6.260 | 6.020 | 6.090 | 46,936 | -0.19(-3.03%) |
Apr 13, 2010 | 6.290 | 6.300 | 6.110 | 6.280 | 18,043 | +0.03(+0.48%) |
Apr 12, 2010 | 6.270 | 6.300 | 6.131 | 6.250 | 21,053 | -0.06(-0.95%) |
Apr 09, 2010 | 6.210 | 6.371 | 6.110 | 6.310 | 29,282 | -0.05(-0.79%) |
Apr 08, 2010 | 6.350 | 6.400 | 6.260 | 6.360 | 38,704 | +0.05(+0.79%) |
Apr 07, 2010 | 6.160 | 6.400 | 6.030 | 6.310 | 75,799 | +0.14(+2.27%) |
Apr 06, 2010 | 6.160 | 6.220 | 6.100 | 6.170 | 40,549 | -0.02(-0.32%) |
Apr 05, 2010 | 6.410 | 6.500 | 6.160 | 6.190 | 55,336 | -0.34(-5.21%) |
Apr 01, 2010 | 6.810 | 6.530 | 6.530 | 6.530 | 46,000 | -0.51(-7.24%) |
Mar 31, 2010 | 6.590 | 7.700 | 6.400 | 7.040 | 296,180 | +1.01(+16.75%) |
Mar 30, 2010 | 6.000 | 6.319 | 5.900 | 6.030 | 20,480 | -0.02(-0.33%) |
Mar 29, 2010 | 6.020 | 6.060 | 5.823 | 6.050 | 4,356 | +0.07(+1.17%) |
Mar 26, 2010 | 5.980 | 6.179 | 5.900 | 5.980 | 13,966 | -0.01(-0.17%) |
Mar 25, 2010 | 6.010 | 6.090 | 5.930 | 5.990 | 7,019 | +0.00(+0.00%) |
Mar 24, 2010 | 6.100 | 6.110 | 5.980 | 5.990 | 15,137 | -0.09(-1.48%) |
Mar 23, 2010 | 6.100 | 6.100 | 5.870 | 6.080 | 17,966 | +0.00(+0.00%) |
Mar 22, 2010 | 6.240 | 6.290 | 5.760 | 6.080 | 29,861 | -0.19(-3.03%) |
Mar 19, 2010 | 6.410 | 6.410 | 6.200 | 6.270 | 28,676 | -0.09(-1.42%) |
Mar 18, 2010 | 6.280 | 6.440 | 6.240 | 6.360 | 11,665 | +0.15(+2.42%) |
Mar 17, 2010 | 6.500 | 6.500 | 6.040 | 6.210 | 9,430 | -0.09(-1.43%) |
Mar 16, 2010 | 6.380 | 6.380 | 6.240 | 6.300 | 15,491 | -0.04(-0.63%) |
Mar 15, 2010 | 6.290 | 6.400 | 6.220 | 6.340 | 5,206 | +0.02(+0.32%) |
Mar 12, 2010 | 6.480 | 6.480 | 6.220 | 6.320 | 15,482 | +0.04(+0.64%) |
Mar 11, 2010 | 6.280 | 6.370 | 6.190 | 6.280 | 11,130 | -0.02(-0.32%) |
Mar 10, 2010 | 6.270 | 6.310 | 6.170 | 6.300 | 12,128 | +0.00(+0.00%) |
Mar 09, 2010 | 6.120 | 6.360 | 6.120 | 6.300 | 9,090 | -0.04(-0.63%) |
Mar 08, 2010 | 6.030 | 6.490 | 6.030 | 6.340 | 12,401 | -0.02(-0.31%) |
Mar 05, 2010 | 5.970 | 6.830 | 5.970 | 6.360 | 36,377 | +0.38(+6.35%) |
Mar 04, 2010 | 6.030 | 6.060 | 5.960 | 5.980 | 17,536 | -0.05(-0.83%) |
Mar 03, 2010 | 6.030 | 6.130 | 5.990 | 6.030 | 28,802 | +0.03(+0.50%) |
Mar 02, 2010 | 6.000 | 6.030 | 5.860 | 6.000 | 18,505 | +0.02(+0.33%) |
Mar 01, 2010 | 5.620 | 5.990 | 5.550 | 5.980 | 33,993 | +0.37(+6.60%) |
Feb 26, 2010 | 5.520 | 5.610 | 5.520 | 5.610 | 15,475 | +0.02(+0.36%) |
Feb 25, 2010 | 5.510 | 5.590 | 5.500 | 5.590 | 12,178 | +0.00(+0.00%) |
Feb 24, 2010 | 5.680 | 5.680 | 5.570 | 5.590 | 11,576 | -0.09(-1.58%) |
Feb 23, 2010 | 5.510 | 5.740 | 5.450 | 5.680 | 29,902 | +0.18(+3.27%) |
Feb 22, 2010 | 5.550 | 5.700 | 5.500 | 5.500 | 27,219 | -0.14(-2.48%) |
Feb 19, 2010 | 5.600 | 5.809 | 5.500 | 5.640 | 25,367 | +0.05(+0.89%) |
Feb 18, 2010 | 5.640 | 5.660 | 5.510 | 5.590 | 26,140 | -0.19(-3.29%) |
Feb 17, 2010 | 5.820 | 5.820 | 5.560 | 5.780 | 13,713 | +0.00(+0.00%) |
Feb 16, 2010 | 5.790 | 5.930 | 5.600 | 5.780 | 25,858 | -0.01(-0.17%) |
Feb 12, 2010 | 5.600 | 5.790 | 5.790 | 5.790 | 51,600 | +0.19(+3.39%) |
Feb 11, 2010 | 5.647 | 6.130 | 5.550 | 5.600 | 60,671 | -0.13(-2.27%) |
Feb 10, 2010 | 5.660 | 5.750 | 5.600 | 5.730 | 13,348 | +0.04(+0.70%) |
Feb 09, 2010 | 5.860 | 5.860 | 5.650 | 5.690 | 26,725 | -0.13(-2.23%) |
Feb 08, 2010 | 5.830 | 5.830 | 5.800 | 5.820 | 15,459 | -0.05(-0.85%) |
Feb 05, 2010 | 5.810 | 5.980 | 5.750 | 5.870 | 19,178 | +0.02(+0.34%) |
Feb 04, 2010 | 6.020 | 6.020 | 5.820 | 5.850 | 17,999 | -0.20(-3.31%) |
Feb 03, 2010 | 6.060 | 6.380 | 6.050 | 6.050 | 11,561 | -0.04(-0.66%) |
Feb 02, 2010 | 6.020 | 6.300 | 5.870 | 6.090 | 22,519 | +0.03(+0.50%) |