Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.827 | 6.827 | 6.570 | 6.683 | 29,023 | -0.14(-2.04%) |
Apr 29, 2010 | 6.771 | 6.889 | 6.405 | 6.822 | 61,871 | +0.14(+2.08%) |
Apr 28, 2010 | 6.668 | 6.806 | 6.668 | 6.683 | 7,558 | +0.08(+1.24%) |
Apr 27, 2010 | 6.780 | 6.908 | 6.601 | 6.601 | 45,821 | -0.21(-3.08%) |
Apr 26, 2010 | 6.494 | 6.908 | 6.320 | 6.811 | 68,679 | +0.29(+4.39%) |
Apr 23, 2010 | 6.448 | 6.524 | 6.303 | 6.524 | 27,770 | +0.06(+0.95%) |
Apr 22, 2010 | 6.177 | 6.468 | 6.177 | 6.463 | 28,648 | +0.24(+3.87%) |
Apr 21, 2010 | 6.263 | 6.284 | 6.161 | 6.223 | 12,651 | -0.04(-0.65%) |
Apr 20, 2010 | 6.141 | 6.279 | 6.074 | 6.263 | 20,980 | +0.15(+2.51%) |
Apr 19, 2010 | 6.146 | 6.171 | 6.018 | 6.110 | 13,948 | -0.09(-1.49%) |
Apr 16, 2010 | 6.340 | 6.361 | 6.130 | 6.202 | 27,950 | -0.14(-2.18%) |
Apr 15, 2010 | 6.136 | 6.342 | 6.078 | 6.340 | 33,299 | +0.14(+2.23%) |
Apr 14, 2010 | 6.008 | 6.217 | 5.982 | 6.202 | 22,588 | +0.25(+4.21%) |
Apr 13, 2010 | 6.092 | 6.092 | 5.885 | 5.951 | 23,833 | -0.12(-2.02%) |
Apr 12, 2010 | 6.146 | 6.146 | 6.038 | 6.074 | 16,430 | -0.07(-1.17%) |
Apr 09, 2010 | 6.023 | 6.146 | 6.023 | 6.146 | 30,354 | +0.12(+2.04%) |
Apr 08, 2010 | 6.074 | 6.084 | 5.941 | 6.023 | 26,797 | -0.06(-1.01%) |
Apr 07, 2010 | 6.269 | 6.397 | 5.967 | 6.084 | 39,267 | -0.21(-3.33%) |
Apr 06, 2010 | 5.844 | 6.304 | 5.793 | 6.294 | 25,851 | +0.41(+7.05%) |
Apr 05, 2010 | 6.028 | 6.028 | 5.767 | 5.880 | 42,810 | -0.11(-1.79%) |
Apr 01, 2010 | 6.437 | 5.987 | 5.987 | 5.987 | 39,474 | -0.43(-6.77%) |
Mar 31, 2010 | 6.386 | 6.524 | 6.110 | 6.422 | 38,593 | -0.03(-0.40%) |
Mar 30, 2010 | 6.391 | 6.524 | 6.269 | 6.448 | 29,504 | +0.09(+1.37%) |
Mar 29, 2010 | 6.156 | 6.473 | 6.156 | 6.361 | 6,257 | +0.21(+3.50%) |
Mar 26, 2010 | 6.217 | 6.258 | 6.064 | 6.146 | 22,459 | -0.15(-2.36%) |
Mar 25, 2010 | 6.463 | 6.463 | 6.253 | 6.294 | 8,115 | -0.13(-1.99%) |
Mar 24, 2010 | 6.514 | 6.555 | 6.422 | 6.422 | 16,393 | -0.11(-1.65%) |
Mar 23, 2010 | 6.617 | 6.627 | 6.530 | 6.530 | 33,521 | -0.02(-0.31%) |
Mar 22, 2010 | 6.381 | 6.611 | 6.353 | 6.550 | 52,926 | +0.09(+1.43%) |
Mar 19, 2010 | 6.391 | 6.473 | 6.248 | 6.458 | 83,638 | +0.11(+1.69%) |
Mar 18, 2010 | 6.207 | 6.386 | 6.202 | 6.350 | 46,761 | +0.15(+2.39%) |
Mar 17, 2010 | 6.212 | 6.243 | 6.156 | 6.202 | 23,719 | -0.01(-0.16%) |
Mar 16, 2010 | 6.177 | 6.212 | 6.079 | 6.212 | 15,312 | +0.06(+1.00%) |
Mar 15, 2010 | 6.146 | 6.263 | 5.936 | 6.151 | 18,627 | +0.16(+2.74%) |
Mar 12, 2010 | 6.207 | 6.251 | 5.977 | 5.987 | 22,080 | -0.21(-3.47%) |
Mar 11, 2010 | 6.161 | 6.253 | 6.069 | 6.202 | 32,925 | -0.02(-0.33%) |
Mar 10, 2010 | 6.059 | 6.233 | 6.018 | 6.223 | 26,852 | +0.14(+2.36%) |
Mar 09, 2010 | 6.018 | 6.079 | 5.910 | 6.079 | 22,873 | +0.03(+0.51%) |
Mar 08, 2010 | 6.013 | 6.059 | 5.921 | 6.049 | 13,075 | +0.04(+0.60%) |
Mar 05, 2010 | 6.008 | 6.059 | 5.962 | 6.013 | 54,734 | +0.05(+0.86%) |
Mar 04, 2010 | 5.777 | 5.962 | 5.772 | 5.962 | 23,983 | +0.18(+3.19%) |
Mar 03, 2010 | 5.849 | 5.849 | 5.675 | 5.777 | 23,667 | -0.07(-1.22%) |
Mar 02, 2010 | 5.885 | 5.910 | 5.782 | 5.849 | 63,137 | -0.04(-0.61%) |
Mar 01, 2010 | 5.762 | 5.885 | 5.614 | 5.885 | 26,227 | +0.18(+3.14%) |
Feb 26, 2010 | 5.711 | 5.731 | 5.578 | 5.706 | 47,855 | +0.03(+0.45%) |
Feb 25, 2010 | 5.644 | 5.731 | 5.511 | 5.680 | 28,595 | -0.07(-1.16%) |
Feb 24, 2010 | 5.516 | 5.754 | 5.455 | 5.747 | 14,089 | +0.27(+4.86%) |
Feb 23, 2010 | 5.757 | 5.757 | 5.414 | 5.481 | 33,682 | -0.28(-4.80%) |
Feb 22, 2010 | 5.731 | 5.757 | 5.660 | 5.757 | 14,072 | +0.06(+0.99%) |
Feb 19, 2010 | 5.475 | 5.747 | 5.465 | 5.701 | 36,777 | +0.23(+4.11%) |
Feb 18, 2010 | 5.880 | 5.880 | 5.337 | 5.475 | 24,796 | -0.20(-3.60%) |
Feb 17, 2010 | 5.788 | 5.813 | 5.639 | 5.680 | 42,605 | -0.06(-0.98%) |
Feb 16, 2010 | 5.629 | 5.782 | 5.557 | 5.736 | 38,219 | +0.16(+2.84%) |
Feb 12, 2010 | 5.266 | 5.578 | 5.578 | 5.578 | 59,016 | +0.26(+4.81%) |
Feb 11, 2010 | 5.025 | 5.322 | 4.964 | 5.322 | 39,728 | +0.27(+5.26%) |
Feb 10, 2010 | 4.918 | 5.097 | 4.831 | 5.056 | 28,863 | +0.13(+2.60%) |
Feb 09, 2010 | 4.744 | 4.938 | 4.698 | 4.928 | 20,393 | +0.27(+5.82%) |
Feb 08, 2010 | 4.933 | 4.984 | 4.636 | 4.657 | 49,124 | -0.27(-5.41%) |
Feb 05, 2010 | 4.810 | 4.933 | 4.792 | 4.923 | 17,646 | +0.14(+2.89%) |
Feb 04, 2010 | 4.785 | 4.938 | 4.785 | 4.785 | 84,012 | +0.00(+0.00%) |
Feb 03, 2010 | 4.872 | 5.092 | 4.744 | 4.785 | 35,302 | -0.11(-2.30%) |
Feb 02, 2010 | 5.117 | 5.117 | 4.897 | 4.897 | 26,873 | -0.22(-4.30%) |