Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.814 | 5.833 | 5.650 | 5.676 | 3,350,949 | -0.10(-1.69%) |
Apr 29, 2010 | 5.741 | 5.910 | 5.690 | 5.773 | 5,260,374 | +0.08(+1.40%) |
Apr 28, 2010 | 6.006 | 6.009 | 5.687 | 5.693 | 5,220,522 | -0.24(-3.98%) |
Apr 27, 2010 | 6.072 | 6.111 | 5.906 | 5.929 | 3,540,428 | -0.15(-2.51%) |
Apr 26, 2010 | 6.023 | 6.162 | 5.996 | 6.082 | 6,104,188 | +0.07(+1.16%) |
Apr 23, 2010 | 5.921 | 6.017 | 5.890 | 6.012 | 3,870,517 | +0.09(+1.48%) |
Apr 22, 2010 | 5.778 | 5.941 | 5.693 | 5.924 | 4,879,035 | +0.12(+2.10%) |
Apr 21, 2010 | 5.898 | 5.950 | 5.719 | 5.802 | 7,373,320 | -0.08(-1.41%) |
Apr 20, 2010 | 5.723 | 5.885 | 5.664 | 5.885 | 5,756,507 | +0.17(+2.96%) |
Apr 19, 2010 | 5.661 | 5.745 | 5.589 | 5.716 | 4,863,848 | +0.01(+0.17%) |
Apr 16, 2010 | 5.760 | 5.819 | 5.661 | 5.706 | 5,514,499 | -0.12(-2.01%) |
Apr 15, 2010 | 5.889 | 5.900 | 5.812 | 5.824 | 5,509,615 | -0.09(-1.59%) |
Apr 14, 2010 | 5.947 | 6.064 | 5.893 | 5.918 | 5,045,313 | +0.02(+0.41%) |
Apr 13, 2010 | 5.814 | 5.932 | 5.661 | 5.893 | 6,684,140 | +0.04(+0.67%) |
Apr 12, 2010 | 6.017 | 6.045 | 5.832 | 5.854 | 6,711,739 | -0.18(-2.96%) |
Apr 09, 2010 | 5.975 | 6.041 | 5.937 | 6.033 | 3,130,826 | +0.08(+1.42%) |
Apr 08, 2010 | 5.866 | 5.997 | 5.794 | 5.949 | 3,268,409 | +0.09(+1.58%) |
Apr 07, 2010 | 5.945 | 5.958 | 5.846 | 5.856 | 4,159,641 | -0.08(-1.32%) |
Apr 06, 2010 | 5.848 | 5.963 | 5.843 | 5.934 | 3,589,272 | +0.09(+1.59%) |
Apr 05, 2010 | 5.863 | 5.921 | 5.827 | 5.841 | 4,184,245 | -0.02(-0.31%) |
Apr 01, 2010 | 5.773 | 5.859 | 5.859 | 5.859 | 6,867,505 | +0.08(+1.46%) |
Mar 31, 2010 | 5.916 | 5.919 | 5.767 | 5.775 | 8,032,681 | -0.20(-3.29%) |
Mar 30, 2010 | 6.007 | 6.064 | 5.939 | 5.971 | 4,066,184 | -0.00(-0.03%) |
Mar 29, 2010 | 5.902 | 5.978 | 5.877 | 5.973 | 1,996,245 | +0.08(+1.30%) |
Mar 26, 2010 | 5.957 | 6.076 | 5.856 | 5.897 | 8,155,921 | -0.02(-0.41%) |
Mar 25, 2010 | 6.139 | 6.159 | 5.921 | 5.921 | 14,030,631 | -0.15(-2.52%) |
Mar 24, 2010 | 6.261 | 6.267 | 5.996 | 6.074 | 18,591,528 | -0.25(-3.93%) |
Mar 23, 2010 | 6.537 | 6.537 | 6.310 | 6.323 | 3,370,041 | -0.21(-3.28%) |
Mar 22, 2010 | 6.539 | 6.601 | 6.472 | 6.537 | 2,520,426 | -0.07(-0.98%) |
Mar 19, 2010 | 6.749 | 6.773 | 6.588 | 6.602 | 2,507,165 | -0.11(-1.60%) |
Mar 18, 2010 | 6.638 | 6.768 | 6.602 | 6.710 | 3,932,629 | +0.09(+1.39%) |
Mar 17, 2010 | 6.521 | 6.641 | 6.477 | 6.618 | 4,829,661 | +0.13(+2.02%) |
Mar 16, 2010 | 6.506 | 6.552 | 6.445 | 6.487 | 3,346,262 | -0.02(-0.32%) |
Mar 15, 2010 | 6.482 | 6.630 | 6.479 | 6.508 | 3,027,324 | -0.03(-0.42%) |
Mar 12, 2010 | 6.539 | 6.640 | 6.524 | 6.536 | 2,899,496 | +0.03(+0.42%) |
Mar 11, 2010 | 6.428 | 6.510 | 6.371 | 6.508 | 1,903,876 | +0.03(+0.50%) |
Mar 10, 2010 | 6.503 | 6.531 | 6.453 | 6.475 | 2,707,722 | -0.00(-0.08%) |
Mar 09, 2010 | 6.409 | 6.514 | 6.401 | 6.480 | 3,307,831 | +0.02(+0.28%) |
Mar 08, 2010 | 6.308 | 6.474 | 6.308 | 6.462 | 4,097,320 | +0.09(+1.43%) |
Mar 05, 2010 | 6.258 | 6.373 | 6.209 | 6.371 | 3,368,048 | +0.20(+3.16%) |
Mar 04, 2010 | 5.997 | 6.188 | 5.986 | 6.176 | 3,288,609 | +0.15(+2.45%) |
Mar 03, 2010 | 6.119 | 6.170 | 5.996 | 6.028 | 4,022,783 | -0.11(-1.85%) |
Mar 02, 2010 | 6.305 | 6.305 | 6.126 | 6.142 | 5,389,445 | -0.09(-1.38%) |
Mar 01, 2010 | 6.305 | 6.323 | 6.137 | 6.228 | 7,376,740 | -0.09(-1.42%) |
Feb 26, 2010 | 6.219 | 6.417 | 6.210 | 6.318 | 7,647,227 | +0.08(+1.28%) |
Feb 25, 2010 | 6.176 | 6.267 | 6.017 | 6.238 | 9,355,572 | +0.02(+0.34%) |
Feb 24, 2010 | 6.128 | 6.300 | 6.095 | 6.217 | 6,933,179 | +0.13(+2.14%) |
Feb 23, 2010 | 6.089 | 6.108 | 5.949 | 6.087 | 3,492,654 | +0.00(+0.00%) |
Feb 22, 2010 | 6.178 | 6.178 | 6.035 | 6.087 | 4,575,967 | -0.05(-0.82%) |
Feb 19, 2010 | 6.144 | 6.196 | 6.100 | 6.137 | 4,069,112 | -0.06(-1.00%) |
Feb 18, 2010 | 6.180 | 6.210 | 6.102 | 6.199 | 2,980,503 | -0.00(-0.03%) |
Feb 17, 2010 | 6.154 | 6.222 | 6.154 | 6.201 | 3,762,255 | +0.03(+0.53%) |
Feb 16, 2010 | 6.072 | 6.188 | 6.056 | 6.168 | 6,407,957 | +0.08(+1.39%) |
Feb 12, 2010 | 6.023 | 6.084 | 6.084 | 6.084 | 22,085,504 | +0.43(+7.56%) |
Feb 11, 2010 | 5.532 | 5.713 | 5.531 | 5.656 | 4,143,483 | +0.13(+2.41%) |
Feb 10, 2010 | 5.519 | 5.563 | 5.406 | 5.523 | 4,011,545 | -0.03(-0.59%) |
Feb 09, 2010 | 5.615 | 5.615 | 5.497 | 5.555 | 3,161,771 | +0.04(+0.71%) |
Feb 08, 2010 | 5.367 | 5.663 | 5.365 | 5.516 | 10,625,713 | +0.23(+4.40%) |
Feb 05, 2010 | 5.346 | 5.373 | 5.189 | 5.284 | 7,672,716 | -0.10(-1.81%) |
Feb 04, 2010 | 5.526 | 5.532 | 5.368 | 5.381 | 4,221,532 | -0.19(-3.33%) |
Feb 03, 2010 | 5.477 | 5.734 | 5.477 | 5.567 | 8,203,197 | +0.09(+1.69%) |
Feb 02, 2010 | 5.359 | 5.502 | 5.341 | 5.474 | 4,141,908 | +0.11(+2.06%) |