Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.288 | 6.314 | 6.044 | 6.120 | 13,740 | -0.19(-2.94%) |
Apr 29, 2010 | 6.221 | 6.314 | 6.154 | 6.305 | 55,962 | +0.08(+1.22%) |
Apr 28, 2010 | 5.993 | 6.229 | 5.977 | 6.229 | 18,720 | +0.08(+1.37%) |
Apr 27, 2010 | 6.162 | 6.213 | 6.111 | 6.145 | 15,502 | +0.00(+0.00%) |
Apr 26, 2010 | 6.137 | 6.230 | 6.111 | 6.145 | 45,259 | +0.00(+0.00%) |
Apr 23, 2010 | 6.137 | 6.145 | 5.985 | 6.145 | 16,898 | +0.01(+0.14%) |
Apr 22, 2010 | 5.977 | 6.263 | 5.951 | 6.137 | 61,926 | +0.13(+2.14%) |
Apr 21, 2010 | 6.145 | 6.154 | 5.968 | 6.008 | 27,836 | -0.10(-1.69%) |
Apr 20, 2010 | 6.036 | 6.111 | 5.816 | 6.111 | 44,821 | +0.08(+1.26%) |
Apr 19, 2010 | 5.850 | 6.078 | 5.850 | 6.036 | 18,857 | +0.13(+2.14%) |
Apr 16, 2010 | 5.968 | 5.968 | 5.867 | 5.909 | 51,720 | -0.05(-0.85%) |
Apr 15, 2010 | 6.027 | 6.027 | 5.918 | 5.960 | 22,444 | -0.05(-0.84%) |
Apr 14, 2010 | 5.943 | 6.027 | 5.901 | 6.010 | 36,219 | +0.04(+0.71%) |
Apr 13, 2010 | 6.103 | 6.103 | 5.816 | 5.968 | 38,559 | +0.03(+0.43%) |
Apr 12, 2010 | 5.816 | 6.044 | 5.816 | 5.943 | 97,394 | +0.19(+3.22%) |
Apr 09, 2010 | 5.665 | 5.783 | 5.606 | 5.757 | 79,620 | +0.09(+1.64%) |
Apr 08, 2010 | 5.800 | 5.862 | 5.639 | 5.665 | 37,339 | -0.09(-1.52%) |
Apr 07, 2010 | 5.859 | 5.859 | 5.732 | 5.752 | 11,833 | -0.11(-1.96%) |
Apr 06, 2010 | 5.606 | 5.892 | 5.606 | 5.867 | 31,728 | +0.19(+3.42%) |
Apr 05, 2010 | 5.656 | 5.749 | 5.606 | 5.673 | 92,941 | -0.08(-1.32%) |
Apr 01, 2010 | 5.850 | 5.749 | 5.749 | 5.749 | 63,466 | -0.07(-1.16%) |
Mar 31, 2010 | 5.690 | 5.892 | 5.530 | 5.816 | 75,749 | +0.08(+1.32%) |
Mar 30, 2010 | 5.875 | 5.875 | 5.690 | 5.740 | 12,453 | -0.11(-1.87%) |
Mar 29, 2010 | 5.749 | 5.859 | 5.749 | 5.850 | 20,547 | +0.06(+1.02%) |
Mar 26, 2010 | 5.774 | 5.833 | 5.774 | 5.791 | 17,203 | +0.01(+0.15%) |
Mar 25, 2010 | 5.774 | 5.837 | 5.774 | 5.783 | 18,423 | +0.00(+0.00%) |
Mar 24, 2010 | 5.749 | 5.825 | 5.715 | 5.783 | 8,754 | -0.03(-0.58%) |
Mar 23, 2010 | 5.842 | 5.884 | 5.791 | 5.816 | 22,665 | -0.03(-0.58%) |
Mar 22, 2010 | 5.825 | 5.901 | 5.656 | 5.850 | 46,908 | +0.03(+0.43%) |
Mar 19, 2010 | 5.749 | 5.833 | 5.707 | 5.825 | 41,208 | -0.06(-1.00%) |
Mar 18, 2010 | 5.808 | 5.884 | 5.724 | 5.884 | 47,075 | -0.03(-0.57%) |
Mar 17, 2010 | 5.816 | 5.918 | 5.690 | 5.918 | 31,178 | +0.03(+0.57%) |
Mar 16, 2010 | 5.757 | 5.884 | 5.665 | 5.884 | 27,111 | +0.19(+3.25%) |
Mar 15, 2010 | 5.753 | 5.943 | 5.698 | 5.698 | 41,991 | -0.09(-1.60%) |
Mar 12, 2010 | 5.623 | 5.846 | 5.564 | 5.791 | 138,459 | +0.11(+1.93%) |
Mar 11, 2010 | 5.757 | 5.816 | 5.505 | 5.682 | 101,250 | -0.13(-2.32%) |
Mar 10, 2010 | 5.875 | 5.875 | 5.603 | 5.816 | 27,140 | -0.03(-0.58%) |
Mar 09, 2010 | 5.656 | 5.943 | 5.521 | 5.850 | 124,441 | +0.14(+2.51%) |
Mar 08, 2010 | 5.816 | 5.909 | 5.648 | 5.707 | 47,585 | -0.24(-3.97%) |
Mar 05, 2010 | 5.833 | 5.943 | 5.816 | 5.943 | 61,185 | +0.07(+1.15%) |
Mar 04, 2010 | 5.766 | 5.926 | 5.758 | 5.876 | 49,422 | +0.14(+2.50%) |
Mar 03, 2010 | 5.403 | 5.774 | 5.403 | 5.732 | 110,499 | +0.34(+6.25%) |
Mar 02, 2010 | 5.226 | 5.395 | 5.218 | 5.395 | 24,467 | +0.21(+4.07%) |
Mar 01, 2010 | 5.142 | 5.230 | 5.108 | 5.184 | 11,453 | -0.03(-0.49%) |
Feb 26, 2010 | 5.167 | 5.252 | 5.142 | 5.210 | 10,579 | -0.01(-0.16%) |
Feb 25, 2010 | 5.269 | 5.271 | 5.193 | 5.218 | 3,491 | -0.05(-0.96%) |
Feb 24, 2010 | 5.243 | 5.285 | 5.243 | 5.269 | 4,923 | -0.03(-0.48%) |
Feb 23, 2010 | 5.252 | 5.395 | 5.184 | 5.294 | 78,565 | +0.08(+1.62%) |
Feb 22, 2010 | 5.184 | 5.234 | 5.150 | 5.210 | 7,788 | -0.04(-0.80%) |
Feb 19, 2010 | 5.302 | 5.302 | 5.226 | 5.252 | 9,764 | -0.02(-0.32%) |
Feb 18, 2010 | 5.294 | 5.336 | 5.260 | 5.269 | 12,654 | -0.08(-1.57%) |
Feb 17, 2010 | 5.395 | 5.403 | 5.269 | 5.353 | 7,275 | -0.02(-0.30%) |
Feb 16, 2010 | 5.378 | 5.395 | 5.235 | 5.369 | 30,520 | -0.01(-0.17%) |
Feb 12, 2010 | 5.269 | 5.378 | 5.378 | 5.378 | 21,116 | +0.12(+2.24%) |
Feb 11, 2010 | 5.159 | 5.294 | 5.125 | 5.260 | 18,566 | +0.07(+1.33%) |
Feb 10, 2010 | 5.211 | 5.211 | 5.159 | 5.191 | 7,994 | +0.01(+0.13%) |
Feb 09, 2010 | 5.142 | 5.269 | 5.091 | 5.184 | 13,938 | +0.01(+0.16%) |
Feb 08, 2010 | 5.058 | 5.269 | 5.058 | 5.176 | 18,457 | +0.10(+1.99%) |
Feb 05, 2010 | 5.100 | 5.176 | 5.032 | 5.075 | 14,866 | -0.08(-1.47%) |
Feb 04, 2010 | 5.184 | 5.269 | 5.150 | 5.150 | 8,993 | -0.03(-0.65%) |
Feb 03, 2010 | 5.184 | 5.260 | 5.184 | 5.184 | 7,205 | -0.01(-0.16%) |
Feb 02, 2010 | 5.235 | 5.269 | 5.134 | 5.193 | 13,810 | -0.12(-2.22%) |