Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.460 | 5.460 | 5.310 | 5.320 | 87,718 | -0.14(-2.56%) |
Apr 29, 2010 | 5.410 | 5.460 | 5.330 | 5.460 | 176,481 | -0.04(-0.73%) |
Apr 28, 2010 | 5.550 | 5.570 | 5.450 | 5.500 | 279,433 | +0.12(+2.23%) |
Apr 27, 2010 | 5.690 | 5.690 | 5.380 | 5.380 | 175,270 | -0.47(-8.03%) |
Apr 26, 2010 | 5.810 | 5.910 | 5.810 | 5.850 | 98,331 | -0.06(-1.02%) |
Apr 23, 2010 | 5.940 | 5.980 | 5.830 | 5.910 | 243,514 | +0.44(+8.04%) |
Apr 22, 2010 | 5.460 | 5.470 | 5.350 | 5.470 | 310,531 | -0.25(-4.37%) |
Apr 21, 2010 | 5.720 | 5.800 | 5.700 | 5.720 | 244,977 | -0.37(-6.08%) |
Apr 20, 2010 | 6.030 | 6.090 | 5.980 | 6.090 | 131,840 | +0.09(+1.50%) |
Apr 19, 2010 | 5.990 | 6.000 | 5.890 | 6.000 | 120,222 | -0.02(-0.33%) |
Apr 16, 2010 | 6.060 | 6.140 | 5.980 | 6.020 | 284,940 | -0.31(-4.90%) |
Apr 15, 2010 | 6.330 | 6.360 | 6.260 | 6.330 | 426,966 | -0.01(-0.16%) |
Apr 14, 2010 | 6.220 | 6.390 | 6.190 | 6.340 | 793,745 | +0.25(+4.11%) |
Apr 13, 2010 | 6.040 | 6.120 | 6.030 | 6.090 | 185,507 | -0.02(-0.33%) |
Apr 12, 2010 | 6.110 | 6.210 | 6.040 | 6.110 | 401,453 | -0.33(-5.12%) |
Apr 09, 2010 | 6.430 | 6.440 | 6.330 | 6.440 | 378,658 | -0.10(-1.53%) |
Apr 08, 2010 | 6.370 | 6.540 | 6.370 | 6.540 | 377,031 | +0.21(+3.32%) |
Apr 07, 2010 | 6.450 | 6.450 | 6.320 | 6.330 | 794,864 | -0.37(-5.52%) |
Apr 06, 2010 | 6.620 | 6.740 | 6.620 | 6.700 | 201,267 | +0.06(+0.90%) |
Apr 05, 2010 | 6.610 | 6.740 | 6.610 | 6.640 | 250,357 | +0.05(+0.76%) |
Apr 01, 2010 | 6.500 | 6.590 | 6.590 | 6.590 | 866,900 | +0.21(+3.29%) |
Mar 31, 2010 | 6.390 | 6.450 | 6.350 | 6.380 | 1,223,753 | -0.29(-4.35%) |
Mar 30, 2010 | 6.680 | 6.680 | 6.540 | 6.670 | 818,345 | +0.61(+10.07%) |
Mar 29, 2010 | 6.190 | 6.190 | 6.010 | 6.060 | 213,796 | +0.13(+2.19%) |
Mar 26, 2010 | 5.880 | 5.930 | 5.750 | 5.930 | 444,982 | +0.26(+4.59%) |
Mar 25, 2010 | 5.700 | 5.750 | 5.660 | 5.670 | 439,341 | +0.46(+8.83%) |
Mar 24, 2010 | 5.240 | 5.290 | 5.210 | 5.210 | 131,872 | +0.00(+0.00%) |
Mar 23, 2010 | 5.190 | 5.210 | 5.140 | 5.210 | 168,840 | -0.04(-0.76%) |
Mar 22, 2010 | 5.100 | 5.250 | 5.100 | 5.250 | 215,344 | -0.09(-1.69%) |
Mar 19, 2010 | 5.360 | 5.370 | 5.310 | 5.340 | 217,651 | -0.04(-0.74%) |
Mar 18, 2010 | 5.410 | 5.490 | 5.340 | 5.380 | 416,091 | +0.28(+5.49%) |
Mar 17, 2010 | 5.050 | 5.120 | 5.050 | 5.100 | 195,130 | +0.07(+1.39%) |
Mar 16, 2010 | 5.000 | 5.060 | 4.950 | 5.030 | 94,339 | -0.04(-0.79%) |
Mar 15, 2010 | 5.030 | 5.070 | 5.010 | 5.070 | 109,790 | -0.11(-2.12%) |
Mar 12, 2010 | 5.200 | 5.210 | 5.170 | 5.180 | 52,406 | +0.05(+0.97%) |
Mar 11, 2010 | 5.170 | 5.180 | 5.120 | 5.130 | 84,866 | -0.05(-0.97%) |
Mar 10, 2010 | 5.180 | 5.200 | 5.120 | 5.180 | 90,870 | -0.03(-0.58%) |
Mar 09, 2010 | 5.150 | 5.250 | 5.130 | 5.210 | 98,845 | +0.07(+1.36%) |
Mar 08, 2010 | 5.120 | 5.190 | 5.060 | 5.140 | 225,365 | +0.02(+0.39%) |
Mar 05, 2010 | 5.040 | 5.120 | 5.030 | 5.120 | 117,085 | +0.18(+3.64%) |
Mar 04, 2010 | 4.900 | 4.960 | 4.770 | 4.940 | 134,892 | -0.04(-0.80%) |
Mar 03, 2010 | 5.090 | 5.090 | 4.940 | 4.980 | 308,050 | -0.34(-6.39%) |
Mar 02, 2010 | 5.380 | 5.380 | 5.300 | 5.320 | 161,807 | -0.01(-0.19%) |
Mar 01, 2010 | 5.280 | 5.330 | 5.230 | 5.330 | 224,634 | +0.14(+2.70%) |
Feb 26, 2010 | 5.110 | 5.260 | 5.100 | 5.190 | 506,799 | +0.24(+4.85%) |
Feb 25, 2010 | 4.880 | 4.950 | 4.870 | 4.950 | 104,382 | +0.00(+0.00%) |
Feb 24, 2010 | 4.890 | 4.950 | 4.840 | 4.950 | 245,516 | +0.15(+3.13%) |
Feb 23, 2010 | 4.850 | 4.950 | 4.770 | 4.800 | 231,606 | -0.08(-1.64%) |
Feb 22, 2010 | 4.820 | 4.980 | 4.810 | 4.880 | 337,857 | +0.54(+12.44%) |
Feb 19, 2010 | 4.350 | 4.350 | 4.250 | 4.340 | 100,495 | -0.04(-0.91%) |
Feb 18, 2010 | 4.310 | 4.390 | 4.310 | 4.380 | 141,937 | +0.12(+2.82%) |
Feb 17, 2010 | 4.290 | 4.300 | 4.230 | 4.260 | 96,443 | -0.02(-0.47%) |
Feb 16, 2010 | 4.220 | 4.280 | 4.180 | 4.280 | 168,175 | +0.10(+2.39%) |
Feb 12, 2010 | 4.030 | 4.180 | 4.180 | 4.180 | 136,700 | -0.11(-2.56%) |
Feb 11, 2010 | 4.290 | 4.340 | 4.230 | 4.290 | 271,869 | +0.28(+6.98%) |
Feb 10, 2010 | 4.060 | 4.120 | 3.980 | 4.010 | 201,508 | -0.28(-6.53%) |
Feb 09, 2010 | 4.280 | 4.320 | 4.180 | 4.290 | 282,401 | +0.18(+4.38%) |
Feb 08, 2010 | 4.110 | 4.170 | 3.980 | 4.110 | 174,281 | +0.10(+2.49%) |
Feb 05, 2010 | 3.890 | 4.050 | 3.860 | 4.010 | 187,030 | -0.08(-1.96%) |
Feb 04, 2010 | 4.300 | 4.300 | 4.090 | 4.090 | 354,693 | -0.23(-5.32%) |
Feb 03, 2010 | 4.360 | 4.380 | 4.220 | 4.320 | 190,488 | +0.10(+2.37%) |
Feb 02, 2010 | 4.190 | 4.240 | 4.070 | 4.220 | 291,719 | +0.32(+8.21%) |