Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.540 | 7.090 | 6.540 | 7.090 | 2,720 | +0.59(+9.08%) |
Apr 29, 2010 | 6.540 | 6.740 | 6.500 | 6.500 | 1,400 | -0.02(-0.31%) |
Apr 27, 2010 | 6.520 | 6.520 | 6.520 | 6.520 | 0 | -0.25(-3.69%) |
Apr 26, 2010 | 6.950 | 7.100 | 6.770 | 6.770 | 11,754 | -0.28(-3.97%) |
Apr 23, 2010 | 6.850 | 7.240 | 6.580 | 7.050 | 17,286 | +0.16(+2.32%) |
Apr 22, 2010 | 6.770 | 6.890 | 6.770 | 6.890 | 4,100 | +0.19(+2.84%) |
Apr 21, 2010 | 6.680 | 6.720 | 6.680 | 6.700 | 4,146 | +0.19(+2.92%) |
Apr 20, 2010 | 6.510 | 6.510 | 6.510 | 6.510 | 100 | -0.20(-2.98%) |
Apr 19, 2010 | 6.650 | 6.750 | 6.570 | 6.710 | 5,077 | +0.04(+0.66%) |
Apr 15, 2010 | 6.666 | 6.666 | 6.666 | 6.666 | 0 | -0.23(-3.39%) |
Apr 14, 2010 | 6.840 | 6.900 | 6.840 | 6.900 | 978 | +0.20(+2.98%) |
Apr 13, 2010 | 6.730 | 6.730 | 6.553 | 6.700 | 8,530 | -0.02(-0.30%) |
Apr 12, 2010 | 6.650 | 6.720 | 6.650 | 6.720 | 1,200 | +0.07(+1.05%) |
Apr 09, 2010 | 6.650 | 6.790 | 6.550 | 6.650 | 17,540 | +0.10(+1.50%) |
Apr 08, 2010 | 6.520 | 6.551 | 6.520 | 6.551 | 1,000 | -0.15(-2.22%) |
Apr 07, 2010 | 6.800 | 6.800 | 6.700 | 6.700 | 449 | -0.05(-0.74%) |
Apr 06, 2010 | 6.850 | 6.850 | 6.750 | 6.750 | 1,900 | -0.20(-2.88%) |
Apr 05, 2010 | 6.750 | 7.000 | 6.720 | 6.950 | 2,410 | +0.32(+4.83%) |
Apr 01, 2010 | 6.430 | 6.630 | 6.630 | 6.630 | 2,300 | +0.22(+3.43%) |
Mar 31, 2010 | 6.510 | 6.550 | 6.410 | 6.410 | 2,100 | -0.11(-1.69%) |
Mar 30, 2010 | 6.580 | 6.580 | 6.120 | 6.520 | 14,702 | -0.02(-0.30%) |
Mar 29, 2010 | 6.590 | 6.590 | 6.360 | 6.540 | 4,846 | -0.07(-1.06%) |
Mar 26, 2010 | 6.410 | 7.510 | 6.410 | 6.610 | 32,554 | +0.30(+4.76%) |
Mar 24, 2010 | 6.310 | 6.310 | 6.310 | 6.310 | 0 | +0.08(+1.28%) |
Mar 23, 2010 | 6.440 | 6.440 | 6.210 | 6.230 | 3,192 | -0.22(-3.41%) |
Mar 22, 2010 | 6.040 | 6.450 | 6.040 | 6.450 | 1,700 | +0.29(+4.71%) |
Mar 19, 2010 | 6.250 | 6.560 | 6.140 | 6.160 | 6,143 | -0.07(-1.12%) |
Mar 15, 2010 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.07(+1.14%) |
Mar 12, 2010 | 6.060 | 6.160 | 6.060 | 6.160 | 700 | -0.14(-2.22%) |
Mar 11, 2010 | 6.150 | 6.300 | 6.150 | 6.300 | 550 | +0.15(+2.44%) |
Mar 10, 2010 | 5.900 | 6.360 | 5.900 | 6.150 | 6,120 | +0.13(+2.16%) |
Mar 09, 2010 | 6.000 | 6.020 | 6.000 | 6.020 | 2,835 | +0.12(+2.03%) |
Mar 08, 2010 | 5.820 | 6.220 | 5.750 | 5.900 | 2,437 | +0.05(+0.85%) |
Mar 05, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 2,000 | -0.01(-0.15%) |
Mar 04, 2010 | 6.040 | 6.040 | 5.710 | 5.859 | 5,900 | -0.27(-4.35%) |
Mar 03, 2010 | 5.710 | 6.125 | 5.710 | 6.125 | 2,950 | +0.30(+5.24%) |
Mar 02, 2010 | 5.850 | 5.850 | 5.800 | 5.820 | 1,000 | +0.09(+1.57%) |
Mar 01, 2010 | 5.910 | 5.910 | 5.700 | 5.730 | 1,000 | -0.06(-1.04%) |
Feb 26, 2010 | 5.900 | 6.200 | 5.700 | 5.790 | 10,422 | +0.05(+0.87%) |
Feb 25, 2010 | 5.700 | 5.900 | 5.700 | 5.740 | 4,900 | -0.12(-2.05%) |
Feb 24, 2010 | 5.380 | 5.950 | 5.380 | 5.860 | 8,429 | +0.06(+1.03%) |
Feb 23, 2010 | 5.830 | 5.930 | 5.800 | 5.800 | 680 | -0.03(-0.51%) |
Feb 19, 2010 | 5.950 | 5.830 | 5.830 | 5.830 | 2,400 | +0.03(+0.52%) |
Feb 18, 2010 | 5.900 | 5.900 | 5.800 | 5.800 | 5,315 | -0.15(-2.52%) |
Feb 17, 2010 | 5.890 | 5.950 | 5.840 | 5.950 | 3,831 | +0.15(+2.59%) |
Feb 16, 2010 | 5.820 | 5.900 | 5.450 | 5.800 | 14,317 | +0.01(+0.17%) |
Feb 12, 2010 | 5.680 | 5.790 | 5.790 | 5.790 | 1,800 | +0.20(+3.58%) |
Feb 11, 2010 | 5.700 | 5.800 | 5.590 | 5.590 | 545 | -0.01(-0.18%) |
Feb 10, 2010 | 5.570 | 5.600 | 5.393 | 5.600 | 1,421 | +0.00(+0.00%) |
Feb 09, 2010 | 5.700 | 5.700 | 5.480 | 5.600 | 1,450 | -0.13(-2.24%) |
Feb 08, 2010 | 5.890 | 5.890 | 5.728 | 5.728 | 1,030 | -0.02(-0.38%) |
Feb 05, 2010 | 6.000 | 6.460 | 5.690 | 5.750 | 6,658 | +0.21(+3.79%) |
Feb 04, 2010 | 5.690 | 5.740 | 5.540 | 5.540 | 4,035 | -0.06(-1.07%) |
Feb 03, 2010 | 5.360 | 5.680 | 5.360 | 5.600 | 3,900 | +0.25(+4.67%) |
Feb 02, 2010 | 5.350 | 5.350 | 5.350 | 5.350 | 512 | +0.00(+0.00%) |