Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.075 | 6.096 | 6.064 | 6.096 | 388,316 | +0.05(+0.78%) |
Apr 29, 2010 | 6.027 | 6.060 | 6.020 | 6.049 | 276,794 | +0.05(+0.75%) |
Apr 28, 2010 | 6.002 | 6.016 | 5.973 | 6.004 | 412,104 | +0.02(+0.28%) |
Apr 27, 2010 | 6.002 | 6.002 | 5.971 | 5.987 | 478,742 | -0.02(-0.30%) |
Apr 26, 2010 | 5.896 | 6.005 | 5.896 | 6.005 | 517,664 | +0.10(+1.66%) |
Apr 23, 2010 | 5.834 | 5.907 | 5.834 | 5.907 | 313,044 | +0.09(+1.50%) |
Apr 22, 2010 | 5.802 | 5.820 | 5.762 | 5.820 | 320,204 | +0.02(+0.38%) |
Apr 21, 2010 | 5.885 | 5.914 | 5.798 | 5.798 | 597,551 | -0.06(-1.09%) |
Apr 20, 2010 | 5.789 | 5.865 | 5.789 | 5.862 | 350,896 | +0.10(+1.76%) |
Apr 19, 2010 | 5.757 | 5.793 | 5.731 | 5.760 | 312,838 | +0.01(+0.13%) |
Apr 16, 2010 | 5.818 | 5.818 | 5.732 | 5.753 | 276,777 | -0.06(-1.06%) |
Apr 15, 2010 | 5.945 | 5.945 | 5.760 | 5.815 | 487,528 | -0.12(-2.01%) |
Apr 14, 2010 | 5.800 | 5.941 | 5.800 | 5.934 | 607,966 | +0.11(+1.93%) |
Apr 13, 2010 | 5.775 | 5.829 | 5.768 | 5.822 | 379,251 | +0.05(+0.94%) |
Apr 12, 2010 | 5.731 | 5.786 | 5.711 | 5.768 | 389,733 | +0.07(+1.27%) |
Apr 09, 2010 | 5.648 | 5.699 | 5.634 | 5.695 | 307,369 | +0.07(+1.29%) |
Apr 08, 2010 | 5.597 | 5.655 | 5.579 | 5.623 | 485,407 | -0.03(-0.45%) |
Apr 07, 2010 | 5.872 | 5.883 | 5.612 | 5.648 | 943,447 | -0.26(-4.41%) |
Apr 06, 2010 | 5.992 | 6.021 | 5.901 | 5.909 | 620,710 | -0.12(-1.98%) |
Apr 05, 2010 | 6.050 | 6.050 | 5.949 | 6.028 | 353,619 | +0.02(+0.30%) |
Apr 01, 2010 | 6.025 | 6.010 | 6.010 | 6.010 | 432,809 | +0.00(+0.00%) |
Mar 31, 2010 | 5.974 | 6.035 | 5.938 | 6.010 | 350,904 | +0.05(+0.85%) |
Mar 30, 2010 | 5.916 | 5.985 | 5.901 | 5.959 | 698,679 | +0.07(+1.21%) |
Mar 29, 2010 | 5.862 | 5.905 | 5.844 | 5.888 | 444,004 | +0.03(+0.52%) |
Mar 26, 2010 | 5.796 | 5.862 | 5.796 | 5.858 | 632,192 | +0.04(+0.68%) |
Mar 25, 2010 | 5.815 | 5.862 | 5.804 | 5.818 | 718,312 | +0.02(+0.32%) |
Mar 24, 2010 | 5.775 | 5.804 | 5.775 | 5.799 | 435,963 | +0.02(+0.43%) |
Mar 23, 2010 | 5.760 | 5.782 | 5.753 | 5.775 | 368,332 | +0.01(+0.25%) |
Mar 22, 2010 | 5.699 | 5.786 | 5.699 | 5.760 | 333,191 | +0.00(+0.04%) |
Mar 19, 2010 | 5.772 | 5.783 | 5.758 | 5.758 | 636,643 | -0.01(-0.12%) |
Mar 18, 2010 | 5.747 | 5.765 | 5.740 | 5.765 | 443,861 | +0.03(+0.50%) |
Mar 17, 2010 | 5.726 | 5.762 | 5.715 | 5.736 | 718,903 | +0.03(+0.51%) |
Mar 16, 2010 | 5.639 | 5.718 | 5.632 | 5.707 | 675,668 | +0.06(+1.15%) |
Mar 15, 2010 | 5.643 | 5.664 | 5.642 | 5.643 | 537,936 | +0.00(+0.00%) |
Mar 12, 2010 | 5.628 | 5.664 | 5.625 | 5.643 | 369,824 | +0.02(+0.32%) |
Mar 11, 2010 | 5.618 | 5.643 | 5.596 | 5.625 | 626,324 | +0.01(+0.13%) |
Mar 10, 2010 | 5.592 | 5.632 | 5.592 | 5.618 | 670,000 | +0.05(+0.84%) |
Mar 09, 2010 | 5.517 | 5.571 | 5.509 | 5.571 | 413,406 | +0.05(+0.98%) |
Mar 08, 2010 | 5.524 | 5.541 | 5.506 | 5.517 | 474,524 | +0.02(+0.33%) |
Mar 05, 2010 | 5.420 | 5.546 | 5.416 | 5.499 | 452,528 | +0.09(+1.66%) |
Mar 04, 2010 | 5.380 | 5.409 | 5.355 | 5.409 | 530,458 | +0.03(+0.60%) |
Mar 03, 2010 | 5.434 | 5.448 | 5.366 | 5.376 | 1,093,246 | -0.05(-0.86%) |
Mar 02, 2010 | 5.319 | 5.427 | 5.283 | 5.423 | 912,204 | +0.12(+2.17%) |
Mar 01, 2010 | 5.261 | 5.308 | 5.247 | 5.308 | 459,967 | +0.06(+1.24%) |
Feb 26, 2010 | 5.272 | 5.272 | 5.222 | 5.243 | 622,325 | -0.02(-0.41%) |
Feb 25, 2010 | 5.225 | 5.268 | 5.222 | 5.265 | 324,416 | -0.01(-0.14%) |
Feb 24, 2010 | 5.236 | 5.297 | 5.222 | 5.272 | 449,182 | +0.05(+1.04%) |
Feb 23, 2010 | 5.232 | 5.232 | 5.175 | 5.218 | 664,449 | -0.01(-0.28%) |
Feb 22, 2010 | 5.222 | 5.236 | 5.204 | 5.232 | 871,386 | +0.01(+0.28%) |
Feb 19, 2010 | 5.153 | 5.254 | 5.135 | 5.218 | 908,919 | +0.00(+0.00%) |
Feb 18, 2010 | 5.423 | 5.423 | 5.157 | 5.218 | 2,213,481 | -0.16(-3.01%) |
Feb 17, 2010 | 5.571 | 5.571 | 5.369 | 5.380 | 1,321,448 | -0.16(-2.89%) |
Feb 16, 2010 | 5.712 | 5.712 | 5.536 | 5.540 | 804,711 | -0.13(-2.21%) |
Feb 12, 2010 | 5.680 | 5.665 | 5.665 | 5.665 | 313,596 | -0.03(-0.50%) |
Feb 11, 2010 | 5.712 | 5.744 | 5.683 | 5.694 | 553,035 | -0.02(-0.31%) |
Feb 10, 2010 | 5.715 | 5.715 | 5.680 | 5.712 | 491,357 | +0.03(+0.61%) |
Feb 09, 2010 | 5.719 | 5.748 | 5.662 | 5.677 | 495,292 | -0.01(-0.17%) |
Feb 08, 2010 | 5.647 | 5.726 | 5.629 | 5.687 | 438,088 | +0.05(+0.89%) |
Feb 05, 2010 | 5.730 | 5.751 | 5.533 | 5.637 | 1,402,566 | -0.10(-1.81%) |
Feb 04, 2010 | 5.791 | 5.819 | 5.740 | 5.740 | 580,052 | -0.06(-1.11%) |
Feb 03, 2010 | 5.719 | 5.808 | 5.719 | 5.805 | 352,456 | +0.05(+0.81%) |
Feb 02, 2010 | 5.712 | 5.765 | 5.690 | 5.758 | 351,065 | +0.06(+1.07%) |