Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.870 | 5.900 | 5.710 | 5.800 | 1,052,692 | -0.10(-1.69%) |
Apr 29, 2010 | 5.880 | 5.900 | 5.760 | 5.900 | 1,065,369 | +0.04(+0.68%) |
Apr 28, 2010 | 5.700 | 5.880 | 5.650 | 5.860 | 1,206,049 | +0.18(+3.17%) |
Apr 27, 2010 | 5.770 | 5.861 | 5.620 | 5.680 | 1,136,456 | -0.13(-2.24%) |
Apr 26, 2010 | 5.900 | 5.980 | 5.810 | 5.810 | 610,118 | -0.08(-1.36%) |
Apr 23, 2010 | 5.930 | 6.020 | 5.840 | 5.890 | 936,978 | -0.01(-0.17%) |
Apr 22, 2010 | 6.060 | 6.210 | 5.867 | 5.900 | 2,234,209 | -0.13(-2.16%) |
Apr 21, 2010 | 6.160 | 6.200 | 5.970 | 6.030 | 1,136,801 | -0.11(-1.79%) |
Apr 20, 2010 | 5.910 | 6.150 | 5.850 | 6.140 | 1,739,126 | +0.25(+4.24%) |
Apr 19, 2010 | 6.000 | 6.060 | 5.860 | 5.890 | 1,369,589 | -0.14(-2.32%) |
Apr 16, 2010 | 6.280 | 6.280 | 5.960 | 6.030 | 1,690,821 | -0.25(-3.98%) |
Apr 15, 2010 | 6.340 | 6.400 | 6.200 | 6.280 | 1,027,809 | -0.06(-0.95%) |
Apr 14, 2010 | 6.320 | 6.371 | 6.210 | 6.340 | 691,357 | +0.08(+1.28%) |
Apr 13, 2010 | 6.320 | 6.330 | 6.250 | 6.260 | 807,407 | -0.05(-0.79%) |
Apr 12, 2010 | 6.350 | 6.400 | 6.280 | 6.310 | 823,782 | -0.01(-0.16%) |
Apr 09, 2010 | 6.480 | 6.500 | 6.270 | 6.320 | 675,432 | -0.16(-2.47%) |
Apr 08, 2010 | 6.540 | 6.550 | 6.270 | 6.480 | 1,040,923 | -0.07(-1.07%) |
Apr 07, 2010 | 6.670 | 6.680 | 6.500 | 6.550 | 775,717 | -0.11(-1.65%) |
Apr 06, 2010 | 6.710 | 6.710 | 6.540 | 6.660 | 1,168,464 | +0.11(+1.68%) |
Apr 05, 2010 | 6.990 | 7.000 | 6.500 | 6.550 | 1,729,185 | -0.11(-1.65%) |
Apr 01, 2010 | 6.100 | 6.660 | 6.660 | 6.660 | 3,862,100 | +0.59(+9.72%) |
Mar 31, 2010 | 5.980 | 6.210 | 5.950 | 6.070 | 1,144,537 | +0.06(+1.00%) |
Mar 30, 2010 | 6.020 | 6.190 | 6.000 | 6.010 | 808,563 | -0.01(-0.17%) |
Mar 29, 2010 | 6.010 | 6.100 | 5.960 | 6.020 | 620,422 | +0.01(+0.17%) |
Mar 26, 2010 | 6.050 | 6.200 | 5.960 | 6.010 | 670,869 | -0.03(-0.50%) |
Mar 25, 2010 | 6.110 | 6.260 | 6.040 | 6.040 | 626,955 | -0.04(-0.66%) |
Mar 24, 2010 | 6.150 | 6.230 | 6.010 | 6.080 | 795,525 | -0.09(-1.46%) |
Mar 23, 2010 | 5.840 | 6.180 | 5.820 | 6.170 | 1,029,142 | +0.35(+6.01%) |
Mar 22, 2010 | 5.810 | 6.070 | 5.769 | 5.820 | 1,538,537 | -0.02(-0.34%) |
Mar 19, 2010 | 6.250 | 6.300 | 5.820 | 5.840 | 6,994,046 | -0.36(-5.81%) |
Mar 18, 2010 | 6.290 | 6.340 | 6.170 | 6.200 | 839,444 | -0.09(-1.43%) |
Mar 17, 2010 | 6.300 | 6.350 | 6.260 | 6.290 | 601,353 | -0.02(-0.32%) |
Mar 16, 2010 | 6.340 | 6.540 | 6.270 | 6.310 | 859,223 | +0.04(+0.64%) |
Mar 15, 2010 | 6.250 | 6.510 | 6.220 | 6.270 | 786,774 | -0.19(-2.94%) |
Mar 12, 2010 | 6.150 | 6.620 | 6.150 | 6.460 | 1,886,116 | +0.34(+5.56%) |
Mar 11, 2010 | 6.190 | 6.385 | 6.120 | 6.120 | 2,426,593 | -0.06(-0.97%) |
Mar 10, 2010 | 6.290 | 6.410 | 6.130 | 6.180 | 1,965,033 | -0.13(-2.06%) |
Mar 09, 2010 | 6.820 | 6.860 | 6.220 | 6.310 | 2,059,094 | -0.50(-7.34%) |
Mar 08, 2010 | 6.960 | 6.980 | 6.710 | 6.810 | 1,110,220 | -0.15(-2.16%) |
Mar 05, 2010 | 6.850 | 6.980 | 6.800 | 6.960 | 584,077 | +0.14(+2.05%) |
Mar 04, 2010 | 6.790 | 6.880 | 6.750 | 6.820 | 264,953 | +0.03(+0.44%) |
Mar 03, 2010 | 6.800 | 6.900 | 6.725 | 6.790 | 444,263 | +0.03(+0.44%) |
Mar 02, 2010 | 6.830 | 6.895 | 6.710 | 6.760 | 1,169,929 | -0.09(-1.31%) |
Mar 01, 2010 | 6.520 | 6.860 | 6.520 | 6.850 | 780,971 | +0.38(+5.87%) |
Feb 26, 2010 | 6.380 | 6.500 | 6.320 | 6.470 | 519,963 | +0.11(+1.73%) |
Feb 25, 2010 | 6.420 | 6.450 | 6.280 | 6.360 | 650,049 | -0.17(-2.60%) |
Feb 24, 2010 | 6.530 | 6.660 | 6.480 | 6.530 | 417,244 | +0.00(+0.00%) |
Feb 23, 2010 | 6.660 | 6.660 | 6.440 | 6.530 | 478,752 | -0.14(-2.10%) |
Feb 22, 2010 | 6.750 | 6.770 | 6.520 | 6.670 | 342,648 | -0.08(-1.19%) |
Feb 19, 2010 | 6.710 | 6.810 | 6.570 | 6.750 | 459,372 | +0.04(+0.60%) |
Feb 18, 2010 | 6.700 | 6.740 | 6.610 | 6.710 | 412,563 | +0.01(+0.15%) |
Feb 17, 2010 | 6.660 | 6.815 | 6.570 | 6.700 | 549,262 | +0.08(+1.21%) |
Feb 16, 2010 | 6.580 | 6.630 | 6.350 | 6.620 | 591,336 | +0.07(+1.07%) |
Feb 12, 2010 | 6.490 | 6.550 | 6.550 | 6.550 | 530,800 | -0.02(-0.30%) |
Feb 11, 2010 | 6.260 | 6.580 | 6.150 | 6.570 | 643,780 | +0.27(+4.29%) |
Feb 10, 2010 | 6.380 | 6.430 | 6.280 | 6.300 | 338,165 | -0.12(-1.87%) |
Feb 09, 2010 | 6.190 | 6.430 | 6.120 | 6.420 | 743,335 | +0.32(+5.25%) |
Feb 08, 2010 | 6.200 | 6.231 | 6.090 | 6.100 | 383,264 | -0.12(-1.93%) |
Feb 05, 2010 | 6.150 | 6.260 | 6.010 | 6.220 | 648,874 | +0.03(+0.48%) |
Feb 04, 2010 | 6.650 | 6.660 | 6.160 | 6.190 | 811,156 | -0.49(-7.34%) |
Feb 03, 2010 | 6.620 | 6.760 | 6.510 | 6.680 | 545,275 | +0.01(+0.15%) |
Feb 02, 2010 | 6.570 | 6.710 | 6.450 | 6.670 | 556,397 | +0.09(+1.37%) |