Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.770 | 6.800 | 6.300 | 6.390 | 289,272 | -0.42(-6.17%) |
Apr 29, 2010 | 7.030 | 7.050 | 6.450 | 6.810 | 394,284 | -0.27(-3.81%) |
Apr 28, 2010 | 7.000 | 7.240 | 6.850 | 7.080 | 448,032 | +0.35(+5.20%) |
Apr 27, 2010 | 6.400 | 7.000 | 6.000 | 6.730 | 653,149 | +0.73(+12.17%) |
Apr 26, 2010 | 5.770 | 6.100 | 5.700 | 6.000 | 532,331 | +0.54(+9.89%) |
Apr 23, 2010 | 5.400 | 5.460 | 5.310 | 5.460 | 88,886 | +0.04(+0.74%) |
Apr 22, 2010 | 5.350 | 5.480 | 5.350 | 5.420 | 88,265 | +0.03(+0.56%) |
Apr 21, 2010 | 5.460 | 5.490 | 5.310 | 5.390 | 94,071 | -0.05(-0.92%) |
Apr 20, 2010 | 5.490 | 5.490 | 5.310 | 5.440 | 108,424 | +0.13(+2.45%) |
Apr 19, 2010 | 5.500 | 5.500 | 5.200 | 5.310 | 392,122 | -0.65(-10.91%) |
Apr 16, 2010 | 5.540 | 5.960 | 5.510 | 5.960 | 202,530 | +0.52(+9.56%) |
Apr 15, 2010 | 5.300 | 5.460 | 5.260 | 5.440 | 86,635 | +0.10(+1.87%) |
Apr 14, 2010 | 5.480 | 5.500 | 5.250 | 5.340 | 189,786 | -0.20(-3.61%) |
Apr 13, 2010 | 5.790 | 5.790 | 5.450 | 5.540 | 177,611 | -0.25(-4.32%) |
Apr 12, 2010 | 5.850 | 5.900 | 5.750 | 5.790 | 73,898 | -0.04(-0.69%) |
Apr 09, 2010 | 5.870 | 5.970 | 5.800 | 5.830 | 40,779 | -0.07(-1.19%) |
Apr 08, 2010 | 5.870 | 5.980 | 5.790 | 5.900 | 58,903 | +0.07(+1.20%) |
Apr 07, 2010 | 5.840 | 5.900 | 5.750 | 5.830 | 80,532 | +0.02(+0.34%) |
Apr 06, 2010 | 6.000 | 6.020 | 5.700 | 5.810 | 90,882 | -0.22(-3.65%) |
Apr 05, 2010 | 6.070 | 6.148 | 5.980 | 6.030 | 111,400 | -0.14(-2.27%) |
Apr 01, 2010 | 6.220 | 6.170 | 6.170 | 6.170 | 32,600 | -0.02(-0.32%) |
Mar 31, 2010 | 6.230 | 6.260 | 6.090 | 6.190 | 49,792 | -0.03(-0.48%) |
Mar 30, 2010 | 6.350 | 6.380 | 6.150 | 6.220 | 45,566 | -0.08(-1.27%) |
Mar 29, 2010 | 6.300 | 6.350 | 6.090 | 6.300 | 47,717 | +0.00(+0.00%) |
Mar 26, 2010 | 6.320 | 6.390 | 6.010 | 6.300 | 75,911 | -0.01(-0.16%) |
Mar 25, 2010 | 6.290 | 6.400 | 6.280 | 6.310 | 44,157 | +0.05(+0.80%) |
Mar 24, 2010 | 6.220 | 6.350 | 6.210 | 6.260 | 36,069 | +0.01(+0.16%) |
Mar 23, 2010 | 6.320 | 6.320 | 6.090 | 6.250 | 30,460 | -0.07(-1.11%) |
Mar 22, 2010 | 6.050 | 6.400 | 5.990 | 6.320 | 104,732 | +0.34(+5.69%) |
Mar 19, 2010 | 5.980 | 5.990 | 5.900 | 5.980 | 68,586 | +0.04(+0.67%) |
Mar 18, 2010 | 6.040 | 6.040 | 5.900 | 5.940 | 58,922 | -0.10(-1.66%) |
Mar 17, 2010 | 6.000 | 6.050 | 5.950 | 6.040 | 67,757 | -0.01(-0.17%) |
Mar 16, 2010 | 6.030 | 6.080 | 6.000 | 6.050 | 34,494 | +0.01(+0.17%) |
Mar 15, 2010 | 5.970 | 6.050 | 5.960 | 6.040 | 31,147 | +0.06(+1.00%) |
Mar 12, 2010 | 6.020 | 6.090 | 5.970 | 5.980 | 33,921 | -0.04(-0.66%) |
Mar 11, 2010 | 5.970 | 6.080 | 5.940 | 6.020 | 46,106 | +0.02(+0.33%) |
Mar 10, 2010 | 5.920 | 6.080 | 5.890 | 6.000 | 37,730 | +0.11(+1.87%) |
Mar 09, 2010 | 6.000 | 6.120 | 5.830 | 5.890 | 83,561 | -0.17(-2.81%) |
Mar 08, 2010 | 6.300 | 6.300 | 6.000 | 6.060 | 73,737 | -0.21(-3.35%) |
Mar 05, 2010 | 6.200 | 6.300 | 6.100 | 6.270 | 71,114 | +0.18(+2.96%) |
Mar 04, 2010 | 6.020 | 6.140 | 5.900 | 6.090 | 67,894 | +0.10(+1.67%) |
Mar 03, 2010 | 5.880 | 6.140 | 5.750 | 5.990 | 134,496 | +0.11(+1.87%) |
Mar 02, 2010 | 6.190 | 6.270 | 5.840 | 5.880 | 138,024 | -0.26(-4.23%) |
Mar 01, 2010 | 6.260 | 6.260 | 5.990 | 6.140 | 94,465 | -0.08(-1.29%) |
Feb 26, 2010 | 6.500 | 6.550 | 6.200 | 6.220 | 136,780 | -0.23(-3.57%) |
Feb 25, 2010 | 6.830 | 6.830 | 6.400 | 6.450 | 159,435 | -0.45(-6.52%) |
Feb 24, 2010 | 7.020 | 7.180 | 6.810 | 6.900 | 62,909 | -0.14(-1.99%) |
Feb 23, 2010 | 7.240 | 7.240 | 6.550 | 7.040 | 136,032 | -0.01(-0.14%) |
Feb 22, 2010 | 7.250 | 7.390 | 7.000 | 7.050 | 239,475 | +0.24(+3.52%) |
Feb 19, 2010 | 6.240 | 6.990 | 6.200 | 6.810 | 125,632 | +0.59(+9.49%) |
Feb 18, 2010 | 5.910 | 6.240 | 5.910 | 6.220 | 71,026 | +0.37(+6.32%) |
Feb 17, 2010 | 5.830 | 6.400 | 5.800 | 5.850 | 207,649 | +0.15(+2.63%) |
Feb 16, 2010 | 5.690 | 5.700 | 5.500 | 5.700 | 59,223 | +0.25(+4.59%) |
Feb 12, 2010 | 5.250 | 5.450 | 5.450 | 5.450 | 55,300 | +0.20(+3.81%) |
Feb 11, 2010 | 5.250 | 5.250 | 5.120 | 5.250 | 48,976 | +0.00(+0.00%) |
Feb 10, 2010 | 5.340 | 5.340 | 5.180 | 5.250 | 44,761 | +0.03(+0.57%) |
Feb 09, 2010 | 5.350 | 5.350 | 5.100 | 5.220 | 43,637 | -0.05(-0.95%) |
Feb 08, 2010 | 5.590 | 5.590 | 5.250 | 5.270 | 70,868 | +0.06(+1.15%) |
Feb 05, 2010 | 5.000 | 5.340 | 4.950 | 5.210 | 144,439 | +0.21(+4.20%) |
Feb 04, 2010 | 5.210 | 5.212 | 5.000 | 5.000 | 117,313 | -0.21(-4.03%) |
Feb 03, 2010 | 5.400 | 5.400 | 5.170 | 5.210 | 108,033 | -0.20(-3.70%) |
Feb 02, 2010 | 5.590 | 5.600 | 5.390 | 5.410 | 95,098 | -0.19(-3.39%) |
Feb 01, 2010 | 5.720 | 5.720 | 5.400 | 5.600 | 136,403 | +0.55(+10.89%) |
Jan 29, 2010 | 5.710 | 5.886 | 5.020 | 5.050 | 396,527 | -0.73(-12.63%) |
Jan 28, 2010 | 6.070 | 6.090 | 5.650 | 5.780 | 137,687 | -0.29(-4.78%) |
Jan 27, 2010 | 6.140 | 6.250 | 5.990 | 6.070 | 86,031 | -0.06(-0.98%) |
Jan 26, 2010 | 6.300 | 6.310 | 6.110 | 6.130 | 98,107 | -0.12(-1.92%) |
Jan 25, 2010 | 6.330 | 6.465 | 6.250 | 6.250 | 74,139 | -0.08(-1.26%) |
Jan 22, 2010 | 6.430 | 6.430 | 6.250 | 6.330 | 81,292 | -0.10(-1.56%) |
Jan 21, 2010 | 6.490 | 6.584 | 6.420 | 6.430 | 91,982 | -0.09(-1.38%) |
Jan 20, 2010 | 6.500 | 6.680 | 6.500 | 6.520 | 78,225 | +0.00(+0.00%) |
Jan 19, 2010 | 6.540 | 6.720 | 6.500 | 6.520 | 108,257 | -0.02(-0.31%) |
Jan 15, 2010 | 6.770 | 6.540 | 6.540 | 6.540 | 73,500 | -0.15(-2.24%) |
Jan 14, 2010 | 6.590 | 6.800 | 6.590 | 6.690 | 47,903 | +0.11(+1.67%) |
Jan 13, 2010 | 6.750 | 6.750 | 6.540 | 6.580 | 98,534 | -0.17(-2.52%) |
Jan 12, 2010 | 6.800 | 7.000 | 6.750 | 6.750 | 76,838 | -0.10(-1.46%) |
Jan 11, 2010 | 7.050 | 7.060 | 6.830 | 6.850 | 55,950 | -0.20(-2.84%) |
Jan 08, 2010 | 7.030 | 7.050 | 6.980 | 7.050 | 20,822 | +0.05(+0.71%) |
Jan 07, 2010 | 6.920 | 7.050 | 6.900 | 7.000 | 49,994 | +0.03(+0.43%) |
Jan 06, 2010 | 7.090 | 7.150 | 6.930 | 6.970 | 81,385 | -0.12(-1.69%) |
Jan 05, 2010 | 7.180 | 7.180 | 7.070 | 7.090 | 62,008 | -0.11(-1.53%) |
Jan 04, 2010 | 7.260 | 7.290 | 7.050 | 7.200 | 70,218 | +0.05(+0.70%) |
Dec 31, 2009 | 7.210 | 7.150 | 7.150 | 7.150 | 81,100 | -0.04(-0.56%) |
Dec 30, 2009 | 7.110 | 7.230 | 7.000 | 7.190 | 105,758 | +0.00(+0.00%) |
Dec 29, 2009 | 7.150 | 7.190 | 6.960 | 7.190 | 94,019 | +0.14(+1.99%) |
Dec 28, 2009 | 7.110 | 7.200 | 6.910 | 7.050 | 115,897 | -0.06(-0.84%) |
Dec 24, 2009 | 6.590 | 7.110 | 6.550 | 7.110 | 198,096 | +0.65(+10.06%) |
Dec 23, 2009 | 6.300 | 6.500 | 6.280 | 6.460 | 46,258 | +0.22(+3.53%) |
Dec 22, 2009 | 6.300 | 6.500 | 6.110 | 6.240 | 158,771 | -0.05(-0.79%) |
Dec 21, 2009 | 6.600 | 6.600 | 6.260 | 6.290 | 173,366 | -0.28(-4.26%) |
Dec 18, 2009 | 6.810 | 6.900 | 6.530 | 6.570 | 312,467 | -0.25(-3.67%) |
Dec 17, 2009 | 6.910 | 6.940 | 6.800 | 6.820 | 84,602 | -0.10(-1.45%) |
Dec 16, 2009 | 7.080 | 7.080 | 6.800 | 6.920 | 104,088 | -0.03(-0.43%) |
Dec 15, 2009 | 7.150 | 7.290 | 6.950 | 6.950 | 149,893 | -0.19(-2.66%) |
Dec 14, 2009 | 7.000 | 7.230 | 6.800 | 7.140 | 224,539 | +0.47(+7.05%) |
Dec 11, 2009 | 6.780 | 7.000 | 6.330 | 6.670 | 235,324 | +0.01(+0.15%) |
Dec 10, 2009 | 6.690 | 6.780 | 6.500 | 6.660 | 191,553 | -0.04(-0.60%) |
Dec 09, 2009 | 6.700 | 6.870 | 6.310 | 6.700 | 338,774 | +0.10(+1.52%) |
Dec 08, 2009 | 6.870 | 6.880 | 6.510 | 6.600 | 427,229 | -0.65(-8.97%) |
Dec 07, 2009 | 7.400 | 7.400 | 7.070 | 7.250 | 65,480 | +0.01(+0.14%) |
Dec 04, 2009 | 7.240 | 7.370 | 6.960 | 7.240 | 87,624 | +0.23(+3.28%) |
Dec 03, 2009 | 7.490 | 7.490 | 6.850 | 7.010 | 116,036 | -0.22(-3.04%) |
Dec 02, 2009 | 7.700 | 7.700 | 7.090 | 7.230 | 203,426 | -0.50(-6.47%) |
Dec 01, 2009 | 6.250 | 8.050 | 6.200 | 7.730 | 410,522 | +1.61(+26.31%) |
Nov 30, 2009 | 6.490 | 6.490 | 6.000 | 6.120 | 230,865 | -0.14(-2.24%) |
Nov 27, 2009 | 6.550 | 6.650 | 6.250 | 6.260 | 97,105 | -0.26(-3.99%) |
Nov 25, 2009 | 6.670 | 6.740 | 6.450 | 6.520 | 176,898 | -0.11(-1.66%) |
Nov 24, 2009 | 6.610 | 6.760 | 6.450 | 6.630 | 98,422 | +0.04(+0.61%) |
Nov 23, 2009 | 6.510 | 6.960 | 6.410 | 6.590 | 158,498 | +0.14(+2.17%) |
Nov 20, 2009 | 6.590 | 6.600 | 6.350 | 6.450 | 85,192 | -0.18(-2.71%) |
Nov 19, 2009 | 6.770 | 6.770 | 6.500 | 6.630 | 133,098 | -0.03(-0.45%) |
Nov 18, 2009 | 6.850 | 6.880 | 6.570 | 6.660 | 58,590 | -0.22(-3.20%) |
Nov 17, 2009 | 6.800 | 6.890 | 6.640 | 6.880 | 48,338 | +0.00(+0.00%) |
Nov 16, 2009 | 6.730 | 6.900 | 6.601 | 6.880 | 71,923 | +0.15(+2.23%) |
Nov 13, 2009 | 6.751 | 6.850 | 6.642 | 6.730 | 78,612 | -0.13(-1.90%) |
Nov 12, 2009 | 6.850 | 6.950 | 6.720 | 6.860 | 57,773 | +0.01(+0.15%) |
Nov 11, 2009 | 7.080 | 7.080 | 6.790 | 6.850 | 49,061 | -0.13(-1.86%) |
Nov 10, 2009 | 7.050 | 7.150 | 6.910 | 6.980 | 42,224 | -0.04(-0.57%) |
Nov 09, 2009 | 7.140 | 7.140 | 6.920 | 7.020 | 55,742 | +0.12(+1.74%) |
Nov 06, 2009 | 6.880 | 7.200 | 6.820 | 6.900 | 50,340 | +0.02(+0.29%) |
Nov 05, 2009 | 6.900 | 7.320 | 6.760 | 6.880 | 63,621 | +0.01(+0.15%) |
Nov 04, 2009 | 7.480 | 7.500 | 6.770 | 6.870 | 108,090 | -0.20(-2.83%) |
Nov 03, 2009 | 6.500 | 7.160 | 6.410 | 7.070 | 70,236 | +0.57(+8.77%) |
Nov 02, 2009 | 6.570 | 6.890 | 6.410 | 6.500 | 96,085 | -0.23(-3.42%) |
Oct 30, 2009 | 7.200 | 7.200 | 6.520 | 6.730 | 214,363 | -0.35(-4.94%) |
Oct 29, 2009 | 7.650 | 7.810 | 7.000 | 7.080 | 175,034 | -0.57(-7.45%) |
Oct 28, 2009 | 7.520 | 7.842 | 7.520 | 7.650 | 73,566 | +0.09(+1.19%) |
Oct 27, 2009 | 7.460 | 7.600 | 7.370 | 7.560 | 73,766 | +0.07(+0.93%) |
Oct 26, 2009 | 7.800 | 7.820 | 7.400 | 7.490 | 143,867 | -0.36(-4.59%) |
Oct 23, 2009 | 7.960 | 8.470 | 7.600 | 7.850 | 205,329 | -0.50(-5.99%) |
Oct 22, 2009 | 8.490 | 8.540 | 8.000 | 8.350 | 158,057 | -0.33(-3.80%) |
Oct 21, 2009 | 8.980 | 9.200 | 8.610 | 8.680 | 97,576 | -0.28(-3.13%) |
Oct 20, 2009 | 8.800 | 9.700 | 8.650 | 8.960 | 245,125 | -0.77(-7.91%) |
Oct 19, 2009 | 9.990 | 10.00 | 9.500 | 9.730 | 129,546 | +0.26(+2.75%) |
Oct 16, 2009 | 9.600 | 9.630 | 9.400 | 9.470 | 124,059 | +0.06(+0.64%) |
Oct 15, 2009 | 9.300 | 9.590 | 9.050 | 9.410 | 244,853 | -0.94(-9.08%) |
Oct 14, 2009 | 10.71 | 10.95 | 10.20 | 10.35 | 478,246 | -0.36(-3.36%) |
Oct 13, 2009 | 9.940 | 10.71 | 9.820 | 10.71 | 166,051 | +0.78(+7.85%) |
Oct 12, 2009 | 9.970 | 10.29 | 9.790 | 9.930 | 66,452 | -0.03(-0.30%) |
Oct 09, 2009 | 9.690 | 9.980 | 9.690 | 9.960 | 42,602 | +0.32(+3.32%) |
Oct 08, 2009 | 9.750 | 9.858 | 9.640 | 9.640 | 38,459 | +0.05(+0.52%) |
Oct 07, 2009 | 9.530 | 9.689 | 9.450 | 9.590 | 21,338 | +0.13(+1.37%) |
Oct 06, 2009 | 9.340 | 9.500 | 9.230 | 9.460 | 43,426 | +0.16(+1.72%) |
Oct 05, 2009 | 9.380 | 9.470 | 9.090 | 9.300 | 70,443 | -0.08(-0.85%) |
Oct 02, 2009 | 8.850 | 9.420 | 8.794 | 9.380 | 65,735 | +0.46(+5.20%) |
Oct 01, 2009 | 9.730 | 9.850 | 8.440 | 8.916 | 202,164 | -0.84(-8.64%) |
Sep 30, 2009 | 10.20 | 10.30 | 9.730 | 9.760 | 98,384 | -0.52(-5.06%) |
Sep 29, 2009 | 10.41 | 10.41 | 10.20 | 10.28 | 47,122 | -0.05(-0.48%) |
Sep 28, 2009 | 10.42 | 10.44 | 10.21 | 10.33 | 37,443 | +0.03(+0.29%) |
Sep 25, 2009 | 10.28 | 10.35 | 10.25 | 10.30 | 28,168 | +0.01(+0.10%) |
Sep 24, 2009 | 10.40 | 10.45 | 10.28 | 10.29 | 40,993 | -0.12(-1.15%) |
Sep 23, 2009 | 10.50 | 10.65 | 10.36 | 10.41 | 25,945 | -0.11(-1.05%) |
Sep 22, 2009 | 10.51 | 10.74 | 10.35 | 10.52 | 60,522 | +0.15(+1.45%) |
Sep 21, 2009 | 10.69 | 10.69 | 10.20 | 10.37 | 98,739 | -0.68(-6.15%) |
Sep 18, 2009 | 10.60 | 11.07 | 10.50 | 11.05 | 188,854 | +0.57(+5.44%) |
Sep 17, 2009 | 10.50 | 10.59 | 10.31 | 10.48 | 205,103 | -0.12(-1.13%) |
Sep 16, 2009 | 10.78 | 10.78 | 10.50 | 10.60 | 68,142 | -0.23(-2.12%) |
Sep 15, 2009 | 10.93 | 10.93 | 10.75 | 10.83 | 25,211 | -0.05(-0.46%) |
Sep 14, 2009 | 10.92 | 10.92 | 10.55 | 10.88 | 31,523 | +0.15(+1.40%) |
Sep 11, 2009 | 10.87 | 11.00 | 10.51 | 10.73 | 60,954 | -0.10(-0.92%) |
Sep 10, 2009 | 10.70 | 11.37 | 10.55 | 10.83 | 82,000 | +0.19(+1.79%) |
Sep 09, 2009 | 10.29 | 10.76 | 10.13 | 10.64 | 66,338 | +0.32(+3.10%) |
Sep 08, 2009 | 10.12 | 10.32 | 10.10 | 10.32 | 79,529 | +0.05(+0.49%) |
Sep 04, 2009 | 10.48 | 10.48 | 10.04 | 10.27 | 74,922 | +0.09(+0.88%) |
Sep 03, 2009 | 10.27 | 10.50 | 10.06 | 10.18 | 60,768 | +0.13(+1.29%) |