Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.140 | 6.330 | 6.140 | 6.320 | 3,685 | +0.17(+2.76%) |
Apr 29, 2010 | 6.150 | 6.150 | 6.030 | 6.150 | 21,796 | +0.04(+0.65%) |
Apr 28, 2010 | 5.910 | 6.150 | 5.610 | 6.110 | 37,881 | +0.20(+3.38%) |
Apr 27, 2010 | 6.040 | 6.050 | 5.890 | 5.910 | 9,200 | -0.17(-2.88%) |
Apr 26, 2010 | 6.080 | 6.085 | 6.020 | 6.085 | 7,270 | +0.00(+0.08%) |
Apr 23, 2010 | 6.010 | 6.150 | 6.000 | 6.080 | 33,284 | +0.08(+1.33%) |
Apr 22, 2010 | 6.050 | 6.140 | 5.820 | 6.000 | 22,372 | -0.06(-0.99%) |
Apr 21, 2010 | 6.010 | 6.090 | 6.010 | 6.060 | 7,500 | +0.01(+0.17%) |
Apr 20, 2010 | 6.170 | 6.170 | 5.890 | 6.050 | 17,820 | -0.04(-0.66%) |
Apr 19, 2010 | 6.170 | 6.240 | 6.010 | 6.090 | 10,820 | -0.05(-0.81%) |
Apr 16, 2010 | 6.170 | 6.270 | 6.110 | 6.140 | 10,975 | -0.10(-1.60%) |
Apr 15, 2010 | 6.270 | 6.270 | 6.220 | 6.240 | 3,110 | +0.00(+0.00%) |
Apr 14, 2010 | 6.340 | 6.340 | 6.144 | 6.240 | 16,300 | -0.06(-0.95%) |
Apr 13, 2010 | 6.400 | 6.400 | 6.230 | 6.300 | 9,400 | -0.07(-1.10%) |
Apr 12, 2010 | 6.130 | 6.400 | 6.130 | 6.370 | 54,151 | +0.27(+4.42%) |
Apr 09, 2010 | 6.150 | 6.150 | 6.060 | 6.100 | 16,125 | -0.05(-0.81%) |
Apr 08, 2010 | 6.130 | 6.150 | 6.030 | 6.150 | 30,173 | +0.08(+1.32%) |
Apr 07, 2010 | 6.160 | 6.160 | 6.070 | 6.070 | 19,104 | -0.09(-1.46%) |
Apr 06, 2010 | 6.100 | 6.170 | 6.100 | 6.160 | 4,600 | +0.04(+0.65%) |
Apr 05, 2010 | 6.230 | 6.230 | 6.040 | 6.120 | 29,513 | +0.01(+0.16%) |
Apr 01, 2010 | 6.280 | 6.110 | 6.110 | 6.110 | 7,700 | -0.05(-0.81%) |
Mar 31, 2010 | 6.160 | 6.200 | 6.029 | 6.160 | 9,260 | +0.05(+0.90%) |
Mar 30, 2010 | 6.310 | 6.310 | 5.990 | 6.105 | 25,567 | -0.00(-0.08%) |
Mar 29, 2010 | 6.050 | 6.186 | 6.050 | 6.110 | 2,725 | -0.04(-0.65%) |
Mar 26, 2010 | 6.130 | 6.340 | 6.100 | 6.150 | 10,610 | -0.04(-0.65%) |
Mar 25, 2010 | 6.279 | 6.290 | 6.140 | 6.190 | 8,000 | +0.11(+1.81%) |
Mar 24, 2010 | 6.250 | 6.250 | 6.000 | 6.080 | 28,650 | -0.13(-2.09%) |
Mar 23, 2010 | 6.240 | 6.470 | 6.200 | 6.210 | 12,553 | -0.03(-0.48%) |
Mar 22, 2010 | 6.300 | 6.330 | 6.200 | 6.240 | 6,450 | -0.08(-1.27%) |
Mar 19, 2010 | 6.365 | 6.470 | 6.264 | 6.320 | 10,325 | -0.07(-1.03%) |
Mar 18, 2010 | 6.315 | 6.520 | 6.200 | 6.386 | 10,801 | -0.06(-0.99%) |
Mar 17, 2010 | 6.400 | 6.600 | 6.400 | 6.450 | 7,510 | -0.03(-0.46%) |
Mar 16, 2010 | 6.360 | 6.490 | 6.300 | 6.480 | 11,038 | -0.01(-0.15%) |
Mar 15, 2010 | 6.490 | 6.890 | 6.410 | 6.490 | 31,851 | -0.32(-4.70%) |
Mar 12, 2010 | 6.900 | 6.930 | 6.700 | 6.810 | 28,037 | +0.14(+2.10%) |
Mar 11, 2010 | 6.580 | 6.720 | 6.550 | 6.670 | 13,525 | +0.10(+1.52%) |
Mar 10, 2010 | 6.560 | 6.710 | 6.550 | 6.570 | 18,995 | +0.01(+0.15%) |
Mar 09, 2010 | 6.900 | 6.900 | 6.500 | 6.560 | 24,231 | -0.20(-2.96%) |
Mar 08, 2010 | 6.750 | 6.990 | 6.750 | 6.760 | 45,214 | +0.11(+1.65%) |
Mar 05, 2010 | 6.440 | 6.700 | 6.430 | 6.650 | 35,975 | +0.31(+4.89%) |
Mar 04, 2010 | 6.330 | 6.470 | 6.320 | 6.340 | 6,103 | +0.01(+0.16%) |
Mar 03, 2010 | 6.160 | 6.440 | 6.150 | 6.330 | 16,353 | +0.20(+3.26%) |
Mar 02, 2010 | 6.310 | 6.310 | 6.130 | 6.130 | 17,883 | -0.18(-2.85%) |
Mar 01, 2010 | 6.250 | 6.373 | 6.250 | 6.310 | 8,636 | +0.01(+0.13%) |
Feb 26, 2010 | 6.430 | 6.430 | 6.250 | 6.302 | 16,850 | -0.12(-1.87%) |
Feb 25, 2010 | 6.160 | 6.440 | 6.080 | 6.422 | 12,660 | +0.31(+5.11%) |
Feb 24, 2010 | 6.310 | 6.330 | 6.050 | 6.110 | 11,664 | -0.20(-3.17%) |
Feb 23, 2010 | 6.260 | 6.440 | 6.230 | 6.310 | 7,617 | -0.13(-2.02%) |
Feb 22, 2010 | 6.330 | 6.600 | 6.330 | 6.440 | 11,119 | +0.13(+2.06%) |
Feb 19, 2010 | 6.250 | 6.450 | 6.210 | 6.310 | 6,350 | -0.11(-1.71%) |
Feb 18, 2010 | 6.340 | 6.510 | 6.100 | 6.420 | 34,069 | -0.08(-1.23%) |
Feb 17, 2010 | 6.510 | 6.750 | 6.470 | 6.500 | 8,857 | -0.01(-0.15%) |
Feb 16, 2010 | 6.470 | 6.750 | 6.400 | 6.510 | 27,151 | +0.18(+2.84%) |
Feb 12, 2010 | 6.730 | 6.330 | 6.330 | 6.330 | 51,600 | -0.35(-5.24%) |
Feb 11, 2010 | 6.500 | 7.360 | 6.500 | 6.680 | 155,909 | +0.23(+3.57%) |
Feb 10, 2010 | 6.050 | 6.470 | 6.000 | 6.450 | 43,337 | +0.45(+7.50%) |
Feb 09, 2010 | 5.780 | 6.120 | 5.710 | 6.000 | 28,746 | +0.22(+3.81%) |
Feb 08, 2010 | 5.940 | 5.950 | 5.750 | 5.780 | 3,310 | -0.02(-0.34%) |
Feb 05, 2010 | 5.870 | 5.870 | 5.550 | 5.800 | 16,020 | +0.03(+0.52%) |
Feb 04, 2010 | 5.730 | 6.060 | 5.730 | 5.770 | 10,421 | -0.14(-2.37%) |
Feb 03, 2010 | 6.080 | 6.080 | 5.910 | 5.910 | 4,450 | -0.15(-2.47%) |
Feb 02, 2010 | 5.630 | 6.150 | 5.630 | 6.060 | 21,404 | +0.41(+7.25%) |