Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.902 | 5.945 | 5.855 | 5.907 | 641,124 | +0.01(+0.09%) |
Apr 29, 2010 | 5.917 | 5.922 | 5.874 | 5.902 | 416,959 | -0.01(-0.09%) |
Apr 28, 2010 | 5.935 | 5.935 | 5.860 | 5.907 | 278,205 | +0.04(+0.66%) |
Apr 27, 2010 | 5.889 | 5.948 | 5.858 | 5.868 | 388 | -0.05(-0.78%) |
Apr 26, 2010 | 5.894 | 5.922 | 5.878 | 5.915 | 762,860 | +0.02(+0.35%) |
Apr 23, 2010 | 5.871 | 5.897 | 5.835 | 5.894 | 654,973 | +0.01(+0.17%) |
Apr 22, 2010 | 5.876 | 5.884 | 5.804 | 5.884 | 242,747 | +0.03(+0.57%) |
Apr 21, 2010 | 5.868 | 5.884 | 5.845 | 5.850 | 489,448 | -0.02(-0.34%) |
Apr 20, 2010 | 5.824 | 5.897 | 5.742 | 5.870 | 405,289 | +0.13(+2.28%) |
Apr 19, 2010 | 5.819 | 5.819 | 5.693 | 5.739 | 204,563 | -0.04(-0.62%) |
Apr 16, 2010 | 5.804 | 5.806 | 5.683 | 5.776 | 372,527 | -0.03(-0.53%) |
Apr 15, 2010 | 5.819 | 5.845 | 5.770 | 5.806 | 240,735 | +0.00(+0.00%) |
Apr 14, 2010 | 5.855 | 5.878 | 5.778 | 5.806 | 331,597 | +0.00(+0.04%) |
Apr 13, 2010 | 5.858 | 5.878 | 5.742 | 5.804 | 363,404 | -0.05(-0.79%) |
Apr 12, 2010 | 5.822 | 5.909 | 5.786 | 5.850 | 395,413 | +0.04(+0.75%) |
Apr 09, 2010 | 5.835 | 5.835 | 5.729 | 5.806 | 211,934 | -0.04(-0.70%) |
Apr 08, 2010 | 5.755 | 5.858 | 5.691 | 5.848 | 216,381 | +0.09(+1.52%) |
Apr 07, 2010 | 5.794 | 5.845 | 5.683 | 5.760 | 385,529 | -0.03(-0.58%) |
Apr 06, 2010 | 5.858 | 5.871 | 5.783 | 5.794 | 280,729 | -0.06(-1.10%) |
Apr 05, 2010 | 5.822 | 5.871 | 5.817 | 5.858 | 302,264 | +0.02(+0.26%) |
Apr 01, 2010 | 5.840 | 5.842 | 5.842 | 5.842 | 582,935 | +0.08(+1.48%) |
Mar 31, 2010 | 5.781 | 5.806 | 5.729 | 5.757 | 287,918 | +0.03(+0.49%) |
Mar 30, 2010 | 5.804 | 5.814 | 5.701 | 5.729 | 276,686 | -0.05(-0.80%) |
Mar 29, 2010 | 5.577 | 5.830 | 5.577 | 5.776 | 632,374 | +0.28(+5.16%) |
Mar 26, 2010 | 5.539 | 5.606 | 5.433 | 5.492 | 264,251 | -0.06(-1.02%) |
Mar 25, 2010 | 5.631 | 5.772 | 5.539 | 5.549 | 491,071 | -0.16(-2.80%) |
Mar 24, 2010 | 5.727 | 5.824 | 5.600 | 5.709 | 772,383 | +0.01(+0.18%) |
Mar 23, 2010 | 5.729 | 5.750 | 5.673 | 5.698 | 295,324 | -0.05(-0.94%) |
Mar 22, 2010 | 5.768 | 5.778 | 5.580 | 5.752 | 644,246 | -0.05(-0.80%) |
Mar 19, 2010 | 5.835 | 5.842 | 5.794 | 5.799 | 697,580 | -0.04(-0.66%) |
Mar 18, 2010 | 5.884 | 5.884 | 5.827 | 5.837 | 618,152 | -0.02(-0.35%) |
Mar 17, 2010 | 5.884 | 5.884 | 5.832 | 5.858 | 1,707,239 | +0.02(+0.31%) |
Mar 16, 2010 | 5.814 | 5.855 | 5.794 | 5.840 | 8,066,726 | -0.34(-5.50%) |
Mar 15, 2010 | 6.185 | 6.216 | 6.180 | 6.180 | 141,232 | -0.21(-3.23%) |
Mar 12, 2010 | 6.437 | 6.463 | 6.350 | 6.386 | 54,145 | -0.03(-0.40%) |
Mar 11, 2010 | 6.363 | 6.450 | 6.265 | 6.412 | 170,884 | +0.22(+3.49%) |
Mar 10, 2010 | 6.224 | 6.414 | 6.146 | 6.195 | 112,047 | +0.02(+0.25%) |
Mar 09, 2010 | 6.180 | 6.231 | 6.131 | 6.180 | 73,362 | -0.05(-0.79%) |
Mar 08, 2010 | 6.180 | 6.249 | 6.169 | 6.229 | 68,091 | +0.04(+0.71%) |
Mar 05, 2010 | 6.270 | 6.311 | 6.162 | 6.185 | 87,618 | -0.06(-0.99%) |
Mar 04, 2010 | 6.157 | 6.270 | 6.157 | 6.247 | 57,295 | +0.00(+0.04%) |
Mar 03, 2010 | 6.151 | 6.272 | 6.149 | 6.244 | 59,788 | +0.11(+1.81%) |
Mar 02, 2010 | 6.206 | 6.271 | 6.133 | 6.133 | 144,242 | -0.06(-0.92%) |
Mar 01, 2010 | 6.185 | 6.275 | 6.128 | 6.190 | 123,329 | -0.16(-2.51%) |
Feb 26, 2010 | 6.393 | 6.437 | 6.320 | 6.350 | 18,882 | -0.09(-1.36%) |
Feb 25, 2010 | 6.409 | 6.437 | 6.409 | 6.437 | 20,730 | -0.00(-0.00%) |
Feb 24, 2010 | 6.468 | 6.468 | 6.383 | 6.437 | 36,529 | -0.03(-0.52%) |
Feb 23, 2010 | 6.563 | 6.625 | 6.285 | 6.471 | 128,366 | +0.24(+3.80%) |
Feb 22, 2010 | 6.365 | 6.386 | 6.128 | 6.234 | 78,507 | -0.18(-2.73%) |
Feb 19, 2010 | 6.384 | 6.460 | 6.360 | 6.409 | 34,397 | +0.08(+1.26%) |
Feb 18, 2010 | 6.337 | 6.406 | 6.275 | 6.329 | 32,280 | -0.03(-0.49%) |
Feb 17, 2010 | 6.460 | 6.561 | 6.360 | 6.360 | 60,977 | -0.09(-1.40%) |
Feb 16, 2010 | 6.412 | 6.489 | 6.309 | 6.450 | 84,745 | +0.19(+2.96%) |
Feb 12, 2010 | 6.064 | 6.264 | 6.264 | 6.264 | 53,982 | +0.26(+4.36%) |
Feb 11, 2010 | 6.113 | 6.113 | 5.858 | 6.003 | 51,066 | +0.10(+1.75%) |
Feb 10, 2010 | 6.110 | 6.110 | 5.871 | 5.899 | 23,398 | -0.14(-2.30%) |
Feb 09, 2010 | 6.182 | 6.233 | 5.981 | 6.038 | 65,905 | -0.08(-1.35%) |
Feb 08, 2010 | 6.059 | 6.177 | 6.010 | 6.121 | 52,537 | +0.10(+1.71%) |
Feb 05, 2010 | 6.123 | 6.213 | 5.796 | 6.018 | 161,225 | -0.20(-3.23%) |
Feb 04, 2010 | 6.412 | 6.412 | 6.054 | 6.218 | 52,603 | -0.15(-2.42%) |
Feb 03, 2010 | 6.478 | 6.478 | 6.069 | 6.373 | 124,521 | -0.14(-2.10%) |
Feb 02, 2010 | 6.507 | 6.558 | 6.442 | 6.509 | 37,275 | -0.07(-1.06%) |