Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.690 | 6.730 | 6.260 | 6.470 | 266,054 | -0.26(-3.86%) |
Apr 29, 2010 | 6.090 | 6.750 | 6.060 | 6.730 | 822,831 | +0.72(+11.98%) |
Apr 28, 2010 | 6.050 | 6.080 | 5.850 | 6.010 | 172,977 | -0.03(-0.50%) |
Apr 27, 2010 | 5.970 | 6.100 | 5.850 | 6.040 | 227,440 | +0.05(+0.80%) |
Apr 26, 2010 | 6.050 | 6.050 | 5.921 | 5.992 | 167,136 | -0.05(-0.79%) |
Apr 23, 2010 | 6.120 | 6.120 | 5.960 | 6.040 | 95,398 | -0.06(-0.98%) |
Apr 22, 2010 | 5.770 | 6.200 | 5.630 | 6.100 | 377,849 | +0.27(+4.63%) |
Apr 21, 2010 | 6.030 | 6.030 | 5.754 | 5.830 | 108,494 | -0.17(-2.83%) |
Apr 20, 2010 | 5.750 | 6.020 | 5.700 | 6.000 | 176,125 | +0.28(+4.90%) |
Apr 19, 2010 | 5.670 | 5.780 | 5.430 | 5.720 | 166,415 | -0.01(-0.17%) |
Apr 16, 2010 | 5.800 | 5.800 | 5.550 | 5.730 | 160,818 | -0.07(-1.21%) |
Apr 15, 2010 | 5.740 | 5.899 | 5.660 | 5.800 | 94,889 | +0.05(+0.87%) |
Apr 14, 2010 | 5.440 | 5.800 | 5.420 | 5.750 | 510,116 | +0.38(+7.08%) |
Apr 13, 2010 | 5.300 | 5.400 | 5.250 | 5.370 | 151,180 | +0.12(+2.29%) |
Apr 12, 2010 | 5.210 | 5.400 | 5.170 | 5.250 | 593,319 | +0.34(+6.92%) |
Apr 09, 2010 | 4.930 | 5.050 | 4.850 | 4.910 | 97,088 | +0.01(+0.20%) |
Apr 08, 2010 | 4.810 | 5.050 | 4.760 | 4.900 | 181,307 | +0.08(+1.66%) |
Apr 07, 2010 | 4.670 | 4.880 | 4.670 | 4.820 | 68,484 | +0.15(+3.21%) |
Apr 06, 2010 | 4.650 | 4.800 | 4.650 | 4.670 | 56,845 | +0.01(+0.21%) |
Apr 05, 2010 | 4.890 | 4.890 | 4.650 | 4.660 | 305,079 | -0.14(-2.92%) |
Apr 01, 2010 | 4.680 | 4.800 | 4.800 | 4.800 | 457,100 | +0.14(+3.00%) |
Mar 31, 2010 | 4.730 | 4.750 | 4.650 | 4.660 | 24,652 | -0.09(-1.89%) |
Mar 30, 2010 | 4.700 | 4.770 | 4.700 | 4.750 | 17,781 | +0.05(+1.06%) |
Mar 29, 2010 | 4.690 | 4.740 | 4.680 | 4.700 | 8,195 | +0.03(+0.64%) |
Mar 26, 2010 | 4.770 | 4.820 | 4.650 | 4.670 | 40,724 | -0.09(-1.89%) |
Mar 25, 2010 | 4.900 | 4.900 | 4.745 | 4.760 | 66,340 | -0.14(-2.86%) |
Mar 24, 2010 | 4.770 | 4.900 | 4.770 | 4.900 | 93,281 | +0.13(+2.73%) |
Mar 23, 2010 | 4.480 | 4.790 | 4.480 | 4.770 | 61,413 | +0.30(+6.71%) |
Mar 22, 2010 | 4.610 | 4.610 | 4.460 | 4.470 | 84,099 | -0.13(-2.83%) |
Mar 19, 2010 | 4.770 | 4.780 | 4.570 | 4.600 | 84,818 | -0.15(-3.16%) |
Mar 18, 2010 | 4.740 | 4.771 | 4.730 | 4.750 | 22,354 | +0.03(+0.64%) |
Mar 17, 2010 | 4.740 | 4.770 | 4.720 | 4.720 | 34,554 | +0.00(+0.00%) |
Mar 16, 2010 | 4.700 | 4.720 | 4.590 | 4.720 | 38,388 | +0.07(+1.51%) |
Mar 15, 2010 | 4.640 | 4.860 | 4.630 | 4.650 | 83,751 | -0.18(-3.73%) |
Mar 12, 2010 | 4.950 | 4.950 | 4.810 | 4.830 | 44,425 | -0.10(-2.03%) |
Mar 11, 2010 | 4.920 | 4.950 | 4.810 | 4.930 | 47,394 | -0.02(-0.40%) |
Mar 10, 2010 | 4.910 | 4.950 | 4.870 | 4.950 | 57,416 | +0.03(+0.61%) |
Mar 09, 2010 | 4.750 | 5.000 | 4.670 | 4.920 | 117,930 | +0.16(+3.36%) |
Mar 08, 2010 | 4.740 | 4.760 | 4.660 | 4.760 | 110,458 | +0.05(+1.06%) |
Mar 05, 2010 | 4.690 | 4.840 | 4.630 | 4.710 | 117,857 | +0.03(+0.64%) |
Mar 04, 2010 | 4.550 | 4.690 | 4.550 | 4.680 | 41,269 | +0.04(+0.86%) |
Mar 03, 2010 | 4.750 | 4.750 | 4.620 | 4.640 | 37,028 | -0.09(-1.90%) |
Mar 02, 2010 | 4.600 | 4.850 | 4.600 | 4.730 | 96,068 | +0.15(+3.28%) |
Mar 01, 2010 | 4.530 | 4.590 | 4.480 | 4.580 | 44,867 | +0.11(+2.46%) |
Feb 26, 2010 | 4.430 | 4.550 | 4.410 | 4.470 | 86,072 | +0.04(+0.90%) |
Feb 25, 2010 | 4.550 | 4.560 | 4.400 | 4.430 | 73,394 | -0.16(-3.49%) |
Feb 24, 2010 | 4.650 | 4.680 | 4.570 | 4.590 | 48,130 | -0.06(-1.29%) |
Feb 23, 2010 | 4.640 | 4.690 | 4.500 | 4.650 | 78,033 | +0.01(+0.22%) |
Feb 22, 2010 | 4.470 | 4.640 | 4.470 | 4.640 | 70,849 | +0.08(+1.75%) |
Feb 19, 2010 | 4.500 | 4.610 | 4.450 | 4.560 | 74,188 | +0.05(+1.11%) |
Feb 18, 2010 | 4.480 | 4.510 | 4.330 | 4.510 | 107,180 | -0.07(-1.53%) |
Feb 17, 2010 | 4.480 | 4.580 | 4.460 | 4.580 | 38,276 | +0.09(+2.00%) |
Feb 16, 2010 | 4.380 | 4.500 | 4.260 | 4.490 | 59,426 | +0.13(+2.98%) |
Feb 12, 2010 | 4.340 | 4.360 | 4.360 | 4.360 | 70,000 | +0.02(+0.46%) |
Feb 11, 2010 | 4.320 | 4.340 | 4.280 | 4.340 | 52,888 | +0.01(+0.23%) |
Feb 10, 2010 | 4.300 | 4.370 | 4.300 | 4.330 | 41,504 | +0.00(+0.00%) |
Feb 09, 2010 | 4.490 | 4.490 | 4.260 | 4.330 | 108,716 | -0.10(-2.26%) |
Feb 08, 2010 | 4.510 | 4.610 | 4.390 | 4.430 | 66,254 | -0.07(-1.56%) |
Feb 05, 2010 | 4.540 | 4.700 | 4.100 | 4.500 | 290,596 | -0.13(-2.81%) |
Feb 04, 2010 | 4.710 | 4.810 | 4.610 | 4.630 | 246,454 | -0.01(-0.22%) |
Feb 03, 2010 | 4.410 | 4.790 | 4.410 | 4.640 | 359,328 | +0.24(+5.45%) |
Feb 02, 2010 | 4.410 | 4.490 | 4.380 | 4.400 | 83,803 | -0.02(-0.45%) |