Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.288 | 6.756 | 6.130 | 6.327 | 40,005 | +0.03(+0.52%) |
Apr 29, 2010 | 6.558 | 6.558 | 6.232 | 6.294 | 6,903 | -0.26(-3.92%) |
Apr 28, 2010 | 6.558 | 6.558 | 6.261 | 6.551 | 3,025 | -0.09(-1.29%) |
Apr 27, 2010 | 6.584 | 6.637 | 6.397 | 6.637 | 11,782 | +0.07(+1.05%) |
Apr 26, 2010 | 6.545 | 6.650 | 6.314 | 6.568 | 16,976 | -0.02(-0.35%) |
Apr 23, 2010 | 6.624 | 6.657 | 6.518 | 6.591 | 6,660 | -0.13(-1.96%) |
Apr 22, 2010 | 6.459 | 6.723 | 6.459 | 6.723 | 15,357 | +0.26(+3.98%) |
Apr 21, 2010 | 6.518 | 6.644 | 6.459 | 6.466 | 15,969 | -0.05(-0.81%) |
Apr 20, 2010 | 6.406 | 6.644 | 6.406 | 6.518 | 34,942 | +0.11(+1.75%) |
Apr 19, 2010 | 6.070 | 6.420 | 6.070 | 6.406 | 21,689 | +0.34(+5.54%) |
Apr 16, 2010 | 5.919 | 6.103 | 5.919 | 6.070 | 15,148 | +0.20(+3.48%) |
Apr 15, 2010 | 5.701 | 5.892 | 5.701 | 5.866 | 11,720 | +0.16(+2.89%) |
Apr 14, 2010 | 5.632 | 5.760 | 5.632 | 5.701 | 4,495 | +0.10(+1.70%) |
Apr 13, 2010 | 5.708 | 5.754 | 5.602 | 5.606 | 11,749 | -0.10(-1.68%) |
Apr 12, 2010 | 5.912 | 5.912 | 5.622 | 5.701 | 10,780 | -0.18(-3.14%) |
Apr 09, 2010 | 5.602 | 5.886 | 5.602 | 5.886 | 8,620 | +0.39(+7.07%) |
Apr 08, 2010 | 5.490 | 5.549 | 5.418 | 5.497 | 19,097 | +0.09(+1.71%) |
Apr 07, 2010 | 5.405 | 5.609 | 5.405 | 5.405 | 8,117 | -0.04(-0.73%) |
Apr 06, 2010 | 5.457 | 5.461 | 5.444 | 5.444 | 493 | +0.01(+0.12%) |
Apr 05, 2010 | 5.373 | 5.444 | 5.373 | 5.437 | 1,517 | -0.04(-0.72%) |
Apr 01, 2010 | 5.787 | 5.477 | 5.477 | 5.477 | 36,869 | -0.20(-3.59%) |
Mar 31, 2010 | 5.846 | 5.846 | 5.622 | 5.681 | 8,015 | +0.07(+1.17%) |
Mar 30, 2010 | 5.912 | 5.912 | 5.602 | 5.615 | 12,101 | -0.31(-5.23%) |
Mar 29, 2010 | 5.892 | 5.931 | 5.853 | 5.925 | 5,336 | +0.11(+1.93%) |
Mar 26, 2010 | 5.813 | 5.813 | 5.688 | 5.813 | 3,271 | -0.09(-1.56%) |
Mar 25, 2010 | 5.721 | 5.905 | 5.574 | 5.905 | 12,898 | +0.07(+1.21%) |
Mar 24, 2010 | 5.675 | 5.835 | 5.602 | 5.835 | 3,334 | +0.21(+3.78%) |
Mar 23, 2010 | 5.543 | 5.622 | 5.543 | 5.622 | 15,136 | +0.09(+1.55%) |
Mar 22, 2010 | 5.899 | 5.925 | 5.523 | 5.536 | 26,518 | -0.40(-6.67%) |
Mar 19, 2010 | 5.767 | 5.932 | 5.767 | 5.932 | 5,374 | +0.03(+0.45%) |
Mar 18, 2010 | 5.925 | 5.925 | 5.701 | 5.905 | 13,166 | +0.04(+0.67%) |
Mar 17, 2010 | 5.490 | 5.866 | 5.345 | 5.866 | 18,519 | +0.34(+6.21%) |
Mar 16, 2010 | 5.615 | 5.615 | 5.503 | 5.523 | 11,159 | +0.10(+1.82%) |
Mar 15, 2010 | 5.457 | 5.470 | 5.372 | 5.424 | 13,858 | +0.02(+0.37%) |
Mar 12, 2010 | 5.273 | 5.497 | 5.273 | 5.405 | 19,285 | +0.14(+2.63%) |
Mar 11, 2010 | 5.194 | 5.267 | 5.187 | 5.266 | 10,022 | +0.13(+2.57%) |
Mar 10, 2010 | 5.128 | 5.193 | 5.076 | 5.134 | 5,469 | +0.01(+0.11%) |
Mar 09, 2010 | 5.167 | 5.167 | 5.128 | 5.128 | 2,308 | -0.04(-0.74%) |
Mar 08, 2010 | 4.972 | 5.199 | 4.972 | 5.167 | 32,582 | +0.32(+6.71%) |
Mar 05, 2010 | 4.822 | 5.082 | 4.822 | 4.842 | 4,937 | +0.05(+0.95%) |
Mar 04, 2010 | 4.946 | 4.952 | 4.783 | 4.796 | 11,321 | -0.14(-2.89%) |
Mar 03, 2010 | 4.894 | 4.952 | 4.868 | 4.939 | 24,714 | +0.01(+0.13%) |
Mar 02, 2010 | 5.079 | 5.089 | 4.900 | 4.933 | 2,861 | +0.14(+2.85%) |
Mar 01, 2010 | 4.803 | 4.856 | 4.796 | 4.796 | 10,999 | -0.01(-0.27%) |
Feb 26, 2010 | 5.089 | 5.089 | 4.809 | 4.809 | 8,524 | -0.08(-1.60%) |
Feb 25, 2010 | 4.874 | 4.900 | 4.816 | 4.887 | 39,968 | -0.01(-0.13%) |
Feb 24, 2010 | 5.095 | 5.115 | 4.874 | 4.894 | 8,461 | -0.21(-4.08%) |
Feb 23, 2010 | 5.102 | 5.102 | 5.101 | 5.102 | 5,974 | +0.01(+0.23%) |
Feb 22, 2010 | 5.134 | 5.134 | 5.090 | 5.090 | 9,479 | -0.04(-0.86%) |
Feb 19, 2010 | 5.082 | 5.173 | 5.082 | 5.134 | 13,540 | -0.01(-0.13%) |
Feb 18, 2010 | 5.186 | 5.186 | 5.082 | 5.141 | 9,893 | -0.12(-2.35%) |
Feb 17, 2010 | 4.972 | 5.352 | 4.972 | 5.264 | 18,594 | +0.32(+6.44%) |
Feb 16, 2010 | 4.907 | 4.946 | 4.907 | 4.946 | 14,617 | +0.06(+1.33%) |
Feb 12, 2010 | 4.868 | 4.881 | 4.881 | 4.881 | 6,154 | +0.03(+0.53%) |
Feb 11, 2010 | 4.874 | 4.874 | 4.855 | 4.855 | 1,814 | +0.05(+0.95%) |
Feb 10, 2010 | 4.809 | 4.809 | 4.809 | 4.809 | 2,308 | -0.01(-0.13%) |
Feb 09, 2010 | 4.816 | 4.816 | 4.816 | 4.816 | 1,209 | +0.06(+1.30%) |
Feb 08, 2010 | 4.754 | 4.754 | 4.754 | 4.754 | 413 | -0.12(-2.47%) |
Feb 05, 2010 | 4.874 | 4.874 | 4.874 | 4.874 | 2,000 | -0.03(-0.66%) |
Feb 04, 2010 | 4.842 | 4.907 | 4.842 | 4.907 | 7,684 | +0.10(+2.03%) |
Feb 02, 2010 | 4.751 | 4.809 | 4.809 | 4.809 | 6,462 | -0.04(-0.80%) |