Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.140 | 6.530 | 5.860 | 6.140 | 493,057 | +0.03(+0.49%) |
Apr 29, 2010 | 5.940 | 6.110 | 5.800 | 6.110 | 198,391 | +0.26(+4.44%) |
Apr 28, 2010 | 5.900 | 5.990 | 5.770 | 5.850 | 106,281 | +0.00(+0.00%) |
Apr 27, 2010 | 6.210 | 6.400 | 5.810 | 5.850 | 274,593 | -0.28(-4.57%) |
Apr 26, 2010 | 6.220 | 6.370 | 6.100 | 6.130 | 143,228 | -0.07(-1.13%) |
Apr 23, 2010 | 6.200 | 6.230 | 6.050 | 6.200 | 170,421 | +0.02(+0.32%) |
Apr 22, 2010 | 5.810 | 6.190 | 5.760 | 6.180 | 418,793 | +0.31(+5.28%) |
Apr 21, 2010 | 5.870 | 5.900 | 5.690 | 5.870 | 95,151 | +0.02(+0.34%) |
Apr 20, 2010 | 5.780 | 5.880 | 5.710 | 5.850 | 113,497 | +0.12(+2.09%) |
Apr 19, 2010 | 5.970 | 6.020 | 5.630 | 5.730 | 155,608 | -0.20(-3.37%) |
Apr 16, 2010 | 6.010 | 6.130 | 5.740 | 5.930 | 313,626 | -0.10(-1.66%) |
Apr 15, 2010 | 5.790 | 6.150 | 5.690 | 6.030 | 475,160 | +0.20(+3.43%) |
Apr 14, 2010 | 5.650 | 5.880 | 5.580 | 5.830 | 633,044 | +0.18(+3.19%) |
Apr 13, 2010 | 4.960 | 5.700 | 4.960 | 5.650 | 776,734 | +0.71(+14.37%) |
Apr 12, 2010 | 4.900 | 4.940 | 4.810 | 4.940 | 68,299 | +0.04(+0.82%) |
Apr 09, 2010 | 4.810 | 4.940 | 4.730 | 4.900 | 88,139 | +0.07(+1.45%) |
Apr 08, 2010 | 4.740 | 4.870 | 4.740 | 4.830 | 170,952 | +0.03(+0.63%) |
Apr 07, 2010 | 4.710 | 4.810 | 4.620 | 4.800 | 218,254 | +0.09(+1.91%) |
Apr 06, 2010 | 4.740 | 4.740 | 4.600 | 4.710 | 309,881 | -0.11(-2.28%) |
Apr 05, 2010 | 4.790 | 4.890 | 4.710 | 4.820 | 249,339 | +0.03(+0.63%) |
Apr 01, 2010 | 4.810 | 4.790 | 4.790 | 4.790 | 149,400 | +0.00(+0.00%) |
Mar 31, 2010 | 4.720 | 4.820 | 4.720 | 4.790 | 163,444 | +0.03(+0.63%) |
Mar 30, 2010 | 4.780 | 4.800 | 4.710 | 4.760 | 78,506 | -0.03(-0.63%) |
Mar 29, 2010 | 4.840 | 4.870 | 4.690 | 4.790 | 107,352 | -0.04(-0.83%) |
Mar 26, 2010 | 4.740 | 4.950 | 4.660 | 4.830 | 173,573 | +0.13(+2.77%) |
Mar 25, 2010 | 4.760 | 4.850 | 4.680 | 4.700 | 195,705 | -0.06(-1.26%) |
Mar 24, 2010 | 4.760 | 4.860 | 4.700 | 4.760 | 153,288 | -0.04(-0.83%) |
Mar 23, 2010 | 4.750 | 4.840 | 4.730 | 4.800 | 387,355 | +0.04(+0.84%) |
Mar 22, 2010 | 4.520 | 4.840 | 4.480 | 4.760 | 368,954 | +0.16(+3.48%) |
Mar 19, 2010 | 4.760 | 4.760 | 4.520 | 4.600 | 410,475 | -0.12(-2.54%) |
Mar 18, 2010 | 4.450 | 4.990 | 4.410 | 4.720 | 828,688 | +0.31(+7.03%) |
Mar 17, 2010 | 4.320 | 4.470 | 4.290 | 4.410 | 241,728 | +0.12(+2.80%) |
Mar 16, 2010 | 4.220 | 4.350 | 4.220 | 4.290 | 584,221 | +0.08(+1.90%) |
Mar 15, 2010 | 4.210 | 4.210 | 4.190 | 4.210 | 211,276 | +0.12(+2.93%) |
Mar 12, 2010 | 4.230 | 4.270 | 4.090 | 4.090 | 149,710 | -0.11(-2.62%) |
Mar 11, 2010 | 4.210 | 4.250 | 4.160 | 4.200 | 108,827 | -0.04(-0.94%) |
Mar 10, 2010 | 4.300 | 4.330 | 4.220 | 4.240 | 189,071 | -0.06(-1.40%) |
Mar 09, 2010 | 4.360 | 4.560 | 4.250 | 4.300 | 193,960 | -0.04(-0.92%) |
Mar 08, 2010 | 4.390 | 4.410 | 4.220 | 4.340 | 124,758 | -0.05(-1.14%) |
Mar 05, 2010 | 4.340 | 4.410 | 4.270 | 4.390 | 195,102 | +0.07(+1.62%) |
Mar 04, 2010 | 4.000 | 4.350 | 4.000 | 4.320 | 215,828 | +0.36(+9.09%) |
Mar 03, 2010 | 3.920 | 4.010 | 3.920 | 3.960 | 166,196 | +0.03(+0.76%) |
Mar 02, 2010 | 3.830 | 3.940 | 3.830 | 3.930 | 527,980 | +0.11(+2.88%) |
Mar 01, 2010 | 3.750 | 3.850 | 3.740 | 3.820 | 251,710 | +0.11(+2.96%) |
Feb 26, 2010 | 3.690 | 3.740 | 3.680 | 3.710 | 161,664 | +0.01(+0.27%) |
Feb 25, 2010 | 3.730 | 3.780 | 3.680 | 3.700 | 123,682 | -0.09(-2.37%) |
Feb 24, 2010 | 3.730 | 3.820 | 3.730 | 3.790 | 88,939 | +0.07(+1.88%) |
Feb 23, 2010 | 3.770 | 3.840 | 3.720 | 3.720 | 170,956 | -0.05(-1.33%) |
Feb 22, 2010 | 3.700 | 3.780 | 3.700 | 3.770 | 111,098 | +0.09(+2.45%) |
Feb 19, 2010 | 3.760 | 3.820 | 3.620 | 3.680 | 344,597 | -0.10(-2.65%) |
Feb 18, 2010 | 3.770 | 3.800 | 3.740 | 3.780 | 85,973 | -0.01(-0.26%) |
Feb 17, 2010 | 3.830 | 3.830 | 3.760 | 3.790 | 50,986 | -0.01(-0.26%) |
Feb 16, 2010 | 3.930 | 3.950 | 3.750 | 3.800 | 121,780 | -0.13(-3.31%) |
Feb 12, 2010 | 3.840 | 3.930 | 3.930 | 3.930 | 118,600 | +0.04(+1.03%) |
Feb 11, 2010 | 3.740 | 3.890 | 3.730 | 3.890 | 68,440 | +0.12(+3.18%) |
Feb 10, 2010 | 3.760 | 3.828 | 3.720 | 3.770 | 88,130 | -0.03(-0.79%) |
Feb 09, 2010 | 3.800 | 3.820 | 3.710 | 3.800 | 150,379 | +0.05(+1.33%) |
Feb 08, 2010 | 3.770 | 3.780 | 3.680 | 3.750 | 86,645 | -0.02(-0.53%) |
Feb 05, 2010 | 3.730 | 3.790 | 3.690 | 3.770 | 114,172 | +0.04(+1.07%) |
Feb 04, 2010 | 3.810 | 3.880 | 3.600 | 3.730 | 395,351 | -0.11(-2.86%) |
Feb 03, 2010 | 3.900 | 4.010 | 3.800 | 3.840 | 94,542 | -0.08(-2.04%) |
Feb 02, 2010 | 3.830 | 3.990 | 3.810 | 3.920 | 89,187 | +0.26(+7.10%) |