Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.679 | 5.723 | 5.630 | 5.637 | 367,921 | -0.04(-0.70%) |
Apr 29, 2010 | 5.672 | 5.712 | 5.658 | 5.677 | 608,977 | +0.01(+0.16%) |
Apr 28, 2010 | 5.663 | 5.682 | 5.628 | 5.668 | 229,104 | +0.06(+0.98%) |
Apr 27, 2010 | 5.710 | 5.714 | 5.613 | 5.613 | 301,298 | -0.15(-2.65%) |
Apr 26, 2010 | 5.776 | 5.796 | 5.754 | 5.765 | 210,247 | +0.02(+0.27%) |
Apr 23, 2010 | 5.778 | 5.778 | 5.743 | 5.750 | 550,494 | -0.04(-0.76%) |
Apr 22, 2010 | 5.781 | 5.800 | 5.730 | 5.794 | 223,126 | +0.01(+0.15%) |
Apr 21, 2010 | 5.814 | 5.814 | 5.761 | 5.785 | 243,782 | -0.03(-0.57%) |
Apr 20, 2010 | 5.831 | 5.847 | 5.803 | 5.818 | 214,308 | +0.04(+0.65%) |
Apr 19, 2010 | 5.836 | 5.836 | 5.728 | 5.781 | 294,560 | -0.05(-0.87%) |
Apr 16, 2010 | 5.920 | 5.927 | 5.781 | 5.831 | 525,089 | -0.14(-2.33%) |
Apr 15, 2010 | 5.993 | 6.022 | 5.960 | 5.971 | 220,734 | -0.07(-1.10%) |
Apr 14, 2010 | 5.993 | 6.037 | 5.973 | 6.037 | 306,883 | +0.05(+0.78%) |
Apr 13, 2010 | 5.973 | 5.991 | 5.941 | 5.991 | 204,142 | -0.02(-0.35%) |
Apr 12, 2010 | 6.019 | 6.037 | 5.986 | 6.012 | 140,865 | -0.02(-0.35%) |
Apr 09, 2010 | 5.982 | 6.048 | 5.982 | 6.033 | 216,442 | +0.06(+1.07%) |
Apr 08, 2010 | 5.900 | 5.971 | 5.872 | 5.969 | 349,747 | +0.07(+1.20%) |
Apr 07, 2010 | 5.878 | 5.915 | 5.865 | 5.898 | 213,231 | -0.02(-0.30%) |
Apr 06, 2010 | 5.929 | 5.931 | 5.900 | 5.915 | 1,073,241 | -0.01(-0.22%) |
Apr 05, 2010 | 5.913 | 5.944 | 5.889 | 5.929 | 222,506 | +0.10(+1.63%) |
Apr 01, 2010 | 5.812 | 5.834 | 5.834 | 5.834 | 439,089 | +0.10(+1.77%) |
Mar 31, 2010 | 5.752 | 5.756 | 5.714 | 5.732 | 219,074 | -0.02(-0.42%) |
Mar 30, 2010 | 5.752 | 5.800 | 5.752 | 5.756 | 368,084 | +0.02(+0.35%) |
Mar 29, 2010 | 5.714 | 5.747 | 5.690 | 5.736 | 249,742 | +0.09(+1.53%) |
Mar 26, 2010 | 5.608 | 5.670 | 5.608 | 5.650 | 303,541 | +0.08(+1.39%) |
Mar 25, 2010 | 5.606 | 5.617 | 5.573 | 5.573 | 425,523 | -0.04(-0.63%) |
Mar 24, 2010 | 5.639 | 5.639 | 5.595 | 5.608 | 159,008 | -0.06(-1.08%) |
Mar 23, 2010 | 5.650 | 5.681 | 5.630 | 5.669 | 125,278 | +0.02(+0.34%) |
Mar 22, 2010 | 5.588 | 5.675 | 5.588 | 5.650 | 117,274 | -0.01(-0.13%) |
Mar 19, 2010 | 5.677 | 5.684 | 5.646 | 5.657 | 331,926 | -0.01(-0.26%) |
Mar 18, 2010 | 5.672 | 5.699 | 5.657 | 5.672 | 202,948 | +0.01(+0.16%) |
Mar 17, 2010 | 5.663 | 5.708 | 5.657 | 5.663 | 447,048 | +0.03(+0.55%) |
Mar 16, 2010 | 5.624 | 5.643 | 5.599 | 5.632 | 212,540 | +0.02(+0.43%) |
Mar 15, 2010 | 5.598 | 5.619 | 5.588 | 5.608 | 214,262 | -0.06(-1.13%) |
Mar 12, 2010 | 5.643 | 5.674 | 5.639 | 5.672 | 178,593 | +0.01(+0.16%) |
Mar 11, 2010 | 5.648 | 5.666 | 5.612 | 5.663 | 145,632 | +0.02(+0.27%) |
Mar 10, 2010 | 5.646 | 5.668 | 5.590 | 5.648 | 100,787 | +0.01(+0.16%) |
Mar 09, 2010 | 5.615 | 5.683 | 5.599 | 5.639 | 240,422 | -0.01(-0.15%) |
Mar 08, 2010 | 5.613 | 5.657 | 5.613 | 5.648 | 253,568 | +0.03(+0.47%) |
Mar 05, 2010 | 5.564 | 5.624 | 5.548 | 5.621 | 232,626 | +0.09(+1.64%) |
Mar 04, 2010 | 5.533 | 5.541 | 5.484 | 5.531 | 198,164 | -0.03(-0.60%) |
Mar 03, 2010 | 5.551 | 5.603 | 5.551 | 5.564 | 101,931 | +0.00(+0.04%) |
Mar 02, 2010 | 5.573 | 5.604 | 5.551 | 5.562 | 304,572 | +0.00(+0.00%) |
Mar 01, 2010 | 5.511 | 5.575 | 5.511 | 5.562 | 329,330 | +0.09(+1.62%) |
Feb 26, 2010 | 5.418 | 5.473 | 5.398 | 5.473 | 410,044 | +0.08(+1.43%) |
Feb 25, 2010 | 5.396 | 5.396 | 5.332 | 5.396 | 225,993 | -0.04(-0.77%) |
Feb 24, 2010 | 5.427 | 5.456 | 5.419 | 5.438 | 199,290 | +0.05(+0.88%) |
Feb 23, 2010 | 5.420 | 5.429 | 5.371 | 5.391 | 374,446 | -0.02(-0.42%) |
Feb 22, 2010 | 5.451 | 5.456 | 5.369 | 5.413 | 237,700 | -0.01(-0.20%) |
Feb 19, 2010 | 5.413 | 5.436 | 5.385 | 5.425 | 103,228 | -0.04(-0.77%) |
Feb 18, 2010 | 5.396 | 5.498 | 5.396 | 5.467 | 124,373 | +0.01(+0.24%) |
Feb 17, 2010 | 5.475 | 5.478 | 5.431 | 5.453 | 191,209 | +0.00(+0.08%) |
Feb 16, 2010 | 5.356 | 5.450 | 5.327 | 5.449 | 374,569 | +0.12(+2.20%) |
Feb 12, 2010 | 5.290 | 5.332 | 5.332 | 5.332 | 270,869 | -0.08(-1.47%) |
Feb 11, 2010 | 5.332 | 5.417 | 5.332 | 5.411 | 234,575 | +0.09(+1.70%) |
Feb 10, 2010 | 5.323 | 5.354 | 5.265 | 5.321 | 216,930 | +0.01(+0.21%) |
Feb 09, 2010 | 5.239 | 5.332 | 5.239 | 5.310 | 402,560 | +0.09(+1.74%) |
Feb 08, 2010 | 5.270 | 5.276 | 5.201 | 5.219 | 230,768 | -0.05(-0.97%) |
Feb 05, 2010 | 5.276 | 5.276 | 5.124 | 5.270 | 912,939 | -0.05(-0.96%) |
Feb 04, 2010 | 5.478 | 5.478 | 5.318 | 5.321 | 570,101 | -0.19(-3.49%) |
Feb 03, 2010 | 5.502 | 5.548 | 5.484 | 5.513 | 845,213 | +0.03(+0.48%) |
Feb 02, 2010 | 5.480 | 5.504 | 5.436 | 5.486 | 411,030 | +0.03(+0.61%) |