Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.510 | 5.900 | 5.490 | 5.790 | 768,242 | +0.28(+5.08%) |
Apr 29, 2010 | 5.400 | 5.530 | 5.340 | 5.510 | 364,097 | +0.14(+2.61%) |
Apr 28, 2010 | 5.420 | 5.463 | 5.220 | 5.370 | 630,110 | -0.08(-1.47%) |
Apr 27, 2010 | 5.610 | 5.670 | 5.420 | 5.450 | 487,077 | -0.23(-4.05%) |
Apr 26, 2010 | 5.620 | 5.740 | 5.580 | 5.680 | 365,704 | +0.02(+0.44%) |
Apr 23, 2010 | 5.720 | 5.730 | 5.650 | 5.655 | 361,785 | -0.08(-1.31%) |
Apr 22, 2010 | 5.770 | 5.800 | 5.630 | 5.730 | 413,397 | -0.05(-0.87%) |
Apr 21, 2010 | 5.770 | 5.790 | 5.700 | 5.780 | 475,586 | +0.05(+0.87%) |
Apr 20, 2010 | 5.720 | 5.760 | 5.680 | 5.730 | 422,605 | +0.03(+0.53%) |
Apr 19, 2010 | 5.710 | 5.750 | 5.570 | 5.700 | 591,841 | -0.01(-0.18%) |
Apr 16, 2010 | 5.780 | 5.880 | 5.600 | 5.710 | 662,215 | -0.07(-1.21%) |
Apr 15, 2010 | 5.690 | 5.840 | 5.690 | 5.780 | 399,706 | +0.06(+1.05%) |
Apr 14, 2010 | 5.670 | 5.780 | 5.660 | 5.720 | 424,463 | +0.04(+0.70%) |
Apr 13, 2010 | 5.740 | 5.780 | 5.660 | 5.680 | 490,737 | -0.12(-2.07%) |
Apr 12, 2010 | 5.780 | 5.880 | 5.680 | 5.800 | 577,967 | -0.03(-0.51%) |
Apr 09, 2010 | 5.910 | 5.910 | 5.780 | 5.830 | 459,936 | -0.09(-1.52%) |
Apr 08, 2010 | 5.940 | 5.980 | 5.810 | 5.920 | 568,070 | +0.03(+0.51%) |
Apr 07, 2010 | 5.590 | 5.950 | 5.520 | 5.890 | 1,256,588 | +0.26(+4.62%) |
Apr 06, 2010 | 5.820 | 5.990 | 5.550 | 5.630 | 2,490,179 | -0.31(-5.22%) |
Apr 05, 2010 | 5.900 | 6.000 | 5.820 | 5.940 | 903,144 | +0.04(+0.68%) |
Apr 01, 2010 | 6.000 | 5.900 | 5.900 | 5.900 | 1,302,000 | -0.01(-0.17%) |
Mar 31, 2010 | 6.190 | 6.270 | 5.900 | 5.910 | 1,360,333 | -0.31(-4.98%) |
Mar 30, 2010 | 6.250 | 6.410 | 6.140 | 6.220 | 714,309 | -0.01(-0.16%) |
Mar 29, 2010 | 6.160 | 6.440 | 6.160 | 6.230 | 1,218,068 | +0.07(+1.14%) |
Mar 26, 2010 | 6.250 | 6.340 | 6.120 | 6.160 | 507,158 | -0.09(-1.44%) |
Mar 25, 2010 | 6.420 | 6.540 | 6.210 | 6.250 | 633,024 | -0.15(-2.34%) |
Mar 24, 2010 | 6.600 | 6.690 | 6.400 | 6.400 | 447,257 | -0.17(-2.59%) |
Mar 23, 2010 | 6.550 | 6.730 | 6.540 | 6.570 | 1,014,479 | +0.02(+0.31%) |
Mar 22, 2010 | 6.440 | 6.720 | 6.340 | 6.550 | 539,519 | +0.12(+1.87%) |
Mar 19, 2010 | 6.520 | 6.550 | 6.400 | 6.430 | 411,284 | -0.10(-1.53%) |
Mar 18, 2010 | 6.670 | 6.720 | 6.510 | 6.530 | 291,496 | -0.14(-2.10%) |
Mar 17, 2010 | 6.770 | 6.779 | 6.550 | 6.670 | 388,190 | -0.07(-1.04%) |
Mar 16, 2010 | 6.760 | 6.780 | 6.699 | 6.740 | 324,996 | +0.04(+0.60%) |
Mar 15, 2010 | 6.720 | 6.830 | 6.690 | 6.700 | 384,839 | -0.23(-3.32%) |
Mar 12, 2010 | 6.960 | 6.960 | 6.800 | 6.930 | 146,127 | +0.00(+0.00%) |
Mar 11, 2010 | 6.830 | 6.950 | 6.750 | 6.930 | 231,943 | +0.00(+0.00%) |
Mar 10, 2010 | 6.830 | 7.070 | 6.810 | 6.930 | 610,703 | +0.12(+1.76%) |
Mar 09, 2010 | 6.550 | 7.000 | 6.550 | 6.810 | 975,003 | +0.28(+4.29%) |
Mar 08, 2010 | 6.510 | 6.620 | 6.410 | 6.530 | 396,573 | +0.07(+1.08%) |
Mar 05, 2010 | 6.380 | 6.540 | 6.360 | 6.460 | 356,320 | +0.06(+0.94%) |
Mar 04, 2010 | 6.490 | 6.490 | 6.320 | 6.400 | 294,497 | -0.06(-0.93%) |
Mar 03, 2010 | 6.400 | 6.610 | 6.400 | 6.460 | 460,965 | +0.02(+0.31%) |
Mar 02, 2010 | 6.280 | 6.480 | 6.250 | 6.440 | 308,269 | +0.16(+2.55%) |
Mar 01, 2010 | 6.580 | 6.590 | 6.280 | 6.280 | 513,677 | -0.30(-4.56%) |
Feb 26, 2010 | 6.480 | 6.610 | 6.430 | 6.580 | 215,939 | +0.06(+0.92%) |
Feb 25, 2010 | 6.510 | 6.570 | 6.370 | 6.520 | 302,974 | -0.07(-1.06%) |
Feb 24, 2010 | 6.640 | 6.680 | 6.470 | 6.590 | 470,913 | -0.11(-1.64%) |
Feb 23, 2010 | 6.890 | 6.890 | 6.570 | 6.700 | 578,645 | -0.15(-2.19%) |
Feb 22, 2010 | 6.760 | 6.940 | 6.630 | 6.850 | 453,623 | +0.09(+1.33%) |
Feb 19, 2010 | 6.790 | 6.910 | 6.700 | 6.760 | 467,683 | -0.03(-0.44%) |
Feb 18, 2010 | 6.800 | 6.880 | 6.750 | 6.790 | 371,191 | -0.01(-0.15%) |
Feb 17, 2010 | 6.640 | 6.800 | 6.590 | 6.800 | 379,360 | +0.16(+2.41%) |
Feb 16, 2010 | 6.700 | 6.750 | 6.500 | 6.640 | 1,044,390 | -0.07(-1.04%) |
Feb 12, 2010 | 6.660 | 6.710 | 6.710 | 6.710 | 626,100 | +0.05(+0.75%) |
Feb 11, 2010 | 6.690 | 6.740 | 6.550 | 6.660 | 435,316 | +0.02(+0.30%) |
Feb 10, 2010 | 6.450 | 6.730 | 6.420 | 6.640 | 754,833 | +0.22(+3.43%) |
Feb 09, 2010 | 6.420 | 6.500 | 6.410 | 6.420 | 627,617 | +0.07(+1.10%) |
Feb 08, 2010 | 6.230 | 6.480 | 6.230 | 6.350 | 536,732 | +0.02(+0.32%) |
Feb 05, 2010 | 6.140 | 6.370 | 6.050 | 6.330 | 1,113,079 | +0.17(+2.76%) |
Feb 04, 2010 | 6.370 | 6.370 | 6.080 | 6.160 | 1,132,716 | -0.20(-3.14%) |
Feb 03, 2010 | 6.670 | 6.690 | 6.280 | 6.360 | 615,802 | -0.14(-2.15%) |
Feb 02, 2010 | 6.070 | 6.580 | 6.050 | 6.500 | 1,410,448 | +0.41(+6.71%) |