Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.373 | 7.452 | 7.192 | 7.192 | 740,914 | -0.15(-2.04%) |
Apr 29, 2010 | 7.287 | 7.460 | 7.255 | 7.342 | 442,992 | +0.16(+2.19%) |
Apr 28, 2010 | 7.129 | 7.389 | 7.003 | 7.184 | 646,663 | -0.02(-0.33%) |
Apr 27, 2010 | 7.129 | 7.425 | 7.074 | 7.208 | 1,357,510 | -0.01(-0.11%) |
Apr 26, 2010 | 6.995 | 7.365 | 6.972 | 7.216 | 534,985 | +0.24(+3.39%) |
Apr 23, 2010 | 6.546 | 6.979 | 6.507 | 6.979 | 395,895 | +0.46(+7.13%) |
Apr 22, 2010 | 6.278 | 6.562 | 6.267 | 6.515 | 249,865 | +0.13(+1.97%) |
Apr 21, 2010 | 6.294 | 6.404 | 6.223 | 6.389 | 343,030 | +0.16(+2.53%) |
Apr 20, 2010 | 6.081 | 6.239 | 6.050 | 6.231 | 455,009 | +0.22(+3.67%) |
Apr 19, 2010 | 5.798 | 6.097 | 5.798 | 6.011 | 681,433 | +0.18(+3.11%) |
Apr 16, 2010 | 6.074 | 6.263 | 5.829 | 5.829 | 291,996 | -0.26(-4.27%) |
Apr 15, 2010 | 6.192 | 6.286 | 6.058 | 6.089 | 242,883 | -0.12(-1.90%) |
Apr 14, 2010 | 5.963 | 6.270 | 5.916 | 6.207 | 326,273 | +0.29(+4.93%) |
Apr 13, 2010 | 5.963 | 5.963 | 5.766 | 5.916 | 238,270 | -0.08(-1.31%) |
Apr 12, 2010 | 6.066 | 6.066 | 5.869 | 5.995 | 260,178 | -0.05(-0.78%) |
Apr 09, 2010 | 5.971 | 6.105 | 5.892 | 6.042 | 209,149 | +0.07(+1.19%) |
Apr 08, 2010 | 6.192 | 6.192 | 5.932 | 5.971 | 283,661 | -0.28(-4.41%) |
Apr 07, 2010 | 6.365 | 6.365 | 6.136 | 6.247 | 224,099 | -0.15(-2.34%) |
Apr 06, 2010 | 6.168 | 6.404 | 6.089 | 6.396 | 233,666 | +0.21(+3.44%) |
Apr 05, 2010 | 6.113 | 6.278 | 6.018 | 6.184 | 324,260 | +0.09(+1.55%) |
Apr 01, 2010 | 6.113 | 6.089 | 6.089 | 6.089 | 484,038 | +0.06(+0.91%) |
Mar 31, 2010 | 6.113 | 6.176 | 5.979 | 6.034 | 397,379 | -0.13(-2.05%) |
Mar 30, 2010 | 6.144 | 6.200 | 6.066 | 6.160 | 258,282 | +0.01(+0.13%) |
Mar 29, 2010 | 6.066 | 6.160 | 6.011 | 6.152 | 272,734 | +0.10(+1.69%) |
Mar 26, 2010 | 6.003 | 6.074 | 5.947 | 6.050 | 366,297 | +0.06(+0.92%) |
Mar 25, 2010 | 6.018 | 6.042 | 5.947 | 5.995 | 328,625 | +0.00(+0.00%) |
Mar 24, 2010 | 5.751 | 6.050 | 5.751 | 5.995 | 563,791 | +0.20(+3.40%) |
Mar 23, 2010 | 5.758 | 5.829 | 5.585 | 5.798 | 448,908 | +0.02(+0.41%) |
Mar 22, 2010 | 5.593 | 5.790 | 5.530 | 5.774 | 291,530 | +0.16(+2.81%) |
Mar 19, 2010 | 5.892 | 6.026 | 5.561 | 5.617 | 1,528,562 | -0.28(-4.68%) |
Mar 18, 2010 | 5.877 | 5.979 | 5.814 | 5.892 | 195,235 | -0.01(-0.13%) |
Mar 17, 2010 | 5.845 | 5.947 | 5.711 | 5.900 | 256,444 | +0.06(+0.94%) |
Mar 16, 2010 | 6.129 | 6.263 | 5.782 | 5.845 | 319,105 | -0.27(-4.38%) |
Mar 15, 2010 | 6.050 | 6.137 | 5.995 | 6.113 | 224,526 | +0.00(+0.00%) |
Mar 12, 2010 | 6.381 | 6.428 | 6.026 | 6.113 | 291,659 | -0.24(-3.84%) |
Mar 11, 2010 | 6.357 | 6.420 | 6.180 | 6.357 | 209,035 | -0.07(-1.10%) |
Mar 10, 2010 | 6.515 | 6.790 | 6.373 | 6.428 | 360,151 | -0.10(-1.57%) |
Mar 09, 2010 | 6.349 | 6.586 | 6.302 | 6.530 | 497,888 | +0.15(+2.35%) |
Mar 08, 2010 | 6.200 | 6.436 | 6.200 | 6.381 | 256,176 | +0.20(+3.18%) |
Mar 05, 2010 | 6.207 | 6.302 | 6.113 | 6.184 | 313,547 | +0.04(+0.64%) |
Mar 04, 2010 | 6.223 | 6.294 | 6.074 | 6.144 | 154,505 | -0.08(-1.27%) |
Mar 03, 2010 | 6.081 | 6.337 | 6.018 | 6.223 | 236,672 | +0.17(+2.85%) |
Mar 02, 2010 | 6.263 | 6.365 | 6.011 | 6.051 | 596,394 | -0.21(-3.38%) |
Mar 01, 2010 | 5.680 | 6.302 | 5.593 | 6.263 | 500,603 | +0.61(+10.88%) |
Feb 26, 2010 | 5.711 | 5.790 | 5.546 | 5.648 | 281,497 | -0.07(-1.24%) |
Feb 25, 2010 | 5.648 | 5.735 | 5.467 | 5.719 | 325,472 | -0.09(-1.63%) |
Feb 24, 2010 | 5.727 | 5.869 | 5.695 | 5.814 | 447,357 | +0.10(+1.79%) |
Feb 23, 2010 | 5.908 | 5.979 | 5.711 | 5.711 | 699,402 | -0.23(-3.85%) |
Feb 22, 2010 | 5.947 | 6.121 | 5.916 | 5.940 | 339,830 | +0.02(+0.40%) |
Feb 19, 2010 | 5.908 | 6.050 | 5.821 | 5.916 | 313,265 | +0.01(+0.13%) |
Feb 18, 2010 | 5.908 | 5.955 | 5.829 | 5.908 | 290,488 | +0.01(+0.13%) |
Feb 17, 2010 | 5.932 | 5.995 | 5.869 | 5.900 | 443,481 | -0.01(-0.13%) |
Feb 16, 2010 | 5.798 | 5.955 | 5.664 | 5.908 | 508,927 | +0.20(+3.45%) |
Feb 12, 2010 | 5.782 | 5.711 | 5.711 | 5.711 | 1,172,077 | -0.17(-2.82%) |
Feb 11, 2010 | 5.097 | 5.932 | 4.986 | 5.877 | 1,656,494 | +0.77(+15.12%) |
Feb 10, 2010 | 5.577 | 5.625 | 4.663 | 5.105 | 3,812,469 | -0.52(-9.24%) |
Feb 09, 2010 | 5.593 | 5.640 | 5.467 | 5.625 | 492,432 | +0.10(+1.85%) |
Feb 08, 2010 | 5.640 | 5.758 | 5.495 | 5.522 | 499,339 | -0.14(-2.50%) |
Feb 05, 2010 | 5.711 | 5.719 | 5.428 | 5.664 | 563,657 | -0.02(-0.28%) |
Feb 04, 2010 | 6.074 | 6.129 | 5.672 | 5.680 | 620,623 | -0.49(-7.92%) |
Feb 03, 2010 | 6.081 | 6.192 | 5.877 | 6.168 | 540,780 | +0.08(+1.29%) |
Feb 02, 2010 | 6.176 | 6.215 | 6.011 | 6.089 | 551,941 | -0.02(-0.32%) |