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%) |