Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.037 | 6.163 | 5.729 | 5.753 | 7,107,572 | -0.19(-3.12%) |
Apr 29, 2010 | 5.611 | 5.990 | 5.584 | 5.938 | 8,941,039 | +0.41(+7.41%) |
Apr 28, 2010 | 5.662 | 5.741 | 5.493 | 5.529 | 5,405,375 | -0.07(-1.27%) |
Apr 27, 2010 | 5.919 | 5.978 | 5.584 | 5.599 | 8,377,583 | -0.39(-6.51%) |
Apr 26, 2010 | 5.923 | 6.060 | 5.891 | 5.990 | 3,364,055 | +0.07(+1.20%) |
Apr 23, 2010 | 5.800 | 5.926 | 5.733 | 5.919 | 3,586,472 | +0.12(+2.04%) |
Apr 22, 2010 | 5.631 | 5.827 | 5.607 | 5.800 | 3,607,624 | +0.08(+1.45%) |
Apr 21, 2010 | 5.655 | 5.859 | 5.655 | 5.718 | 5,481,871 | +0.04(+0.62%) |
Apr 20, 2010 | 5.635 | 5.710 | 5.489 | 5.682 | 2,514,784 | +0.10(+1.76%) |
Apr 19, 2010 | 5.462 | 5.694 | 5.414 | 5.584 | 3,658,265 | +0.03(+0.50%) |
Apr 16, 2010 | 5.789 | 5.832 | 5.532 | 5.556 | 5,108,919 | -0.19(-3.29%) |
Apr 15, 2010 | 6.001 | 6.025 | 5.722 | 5.745 | 5,089,962 | -0.32(-5.32%) |
Apr 14, 2010 | 5.970 | 6.151 | 5.938 | 6.068 | 6,266,513 | +0.17(+2.80%) |
Apr 13, 2010 | 5.757 | 5.938 | 5.733 | 5.903 | 4,156,176 | +0.13(+2.32%) |
Apr 12, 2010 | 5.938 | 5.993 | 5.769 | 5.769 | 3,476,486 | -0.17(-2.92%) |
Apr 09, 2010 | 5.844 | 5.993 | 5.773 | 5.942 | 3,014,136 | +0.11(+1.96%) |
Apr 08, 2010 | 5.844 | 5.891 | 5.718 | 5.828 | 3,345,212 | -0.04(-0.67%) |
Apr 07, 2010 | 5.970 | 6.029 | 5.769 | 5.867 | 5,269,740 | -0.13(-2.23%) |
Apr 06, 2010 | 5.879 | 6.159 | 5.859 | 6.001 | 5,147,179 | +0.09(+1.60%) |
Apr 05, 2010 | 5.639 | 5.919 | 5.611 | 5.907 | 4,286,861 | +0.31(+5.56%) |
Apr 01, 2010 | 5.446 | 5.595 | 5.595 | 5.595 | 4,050,516 | +0.20(+3.65%) |
Mar 31, 2010 | 5.517 | 5.599 | 5.395 | 5.398 | 3,357,386 | -0.17(-2.97%) |
Mar 30, 2010 | 5.489 | 5.595 | 5.465 | 5.564 | 2,767,215 | +0.07(+1.29%) |
Mar 29, 2010 | 5.489 | 5.517 | 5.406 | 5.493 | 2,674,724 | +0.02(+0.36%) |
Mar 26, 2010 | 5.615 | 5.749 | 5.458 | 5.473 | 3,595,248 | -0.09(-1.63%) |
Mar 25, 2010 | 5.591 | 5.789 | 5.541 | 5.564 | 4,959,839 | +0.03(+0.49%) |
Mar 24, 2010 | 5.393 | 5.684 | 5.377 | 5.537 | 5,914,321 | +0.10(+1.86%) |
Mar 23, 2010 | 5.677 | 5.731 | 5.393 | 5.436 | 12,655,619 | -0.38(-6.61%) |
Mar 22, 2010 | 5.750 | 5.937 | 5.673 | 5.820 | 6,100,510 | +0.00(+0.07%) |
Mar 19, 2010 | 5.976 | 6.019 | 5.793 | 5.817 | 5,621,989 | -0.15(-2.48%) |
Mar 18, 2010 | 5.945 | 6.022 | 5.851 | 5.964 | 3,937,095 | +0.03(+0.52%) |
Mar 17, 2010 | 5.809 | 6.046 | 5.809 | 5.933 | 6,834,713 | +0.18(+3.18%) |
Mar 16, 2010 | 5.595 | 5.960 | 5.591 | 5.750 | 8,645,641 | +0.17(+3.14%) |
Mar 15, 2010 | 5.541 | 5.591 | 5.506 | 5.576 | 5,269,518 | -0.00(-0.07%) |
Mar 12, 2010 | 5.587 | 5.696 | 5.502 | 5.580 | 4,037,423 | +0.04(+0.70%) |
Mar 11, 2010 | 5.525 | 5.572 | 5.482 | 5.541 | 3,687,590 | -0.03(-0.49%) |
Mar 10, 2010 | 5.517 | 5.766 | 5.471 | 5.568 | 8,697,628 | +0.08(+1.42%) |
Mar 09, 2010 | 5.327 | 5.696 | 5.304 | 5.490 | 10,387,877 | +0.14(+2.61%) |
Mar 08, 2010 | 5.148 | 5.432 | 5.090 | 5.350 | 6,892,789 | +0.19(+3.61%) |
Mar 05, 2010 | 4.938 | 5.203 | 4.892 | 5.164 | 5,043,747 | +0.28(+5.73%) |
Mar 04, 2010 | 4.833 | 4.896 | 4.787 | 4.884 | 3,623,227 | +0.09(+1.78%) |
Mar 03, 2010 | 4.756 | 4.868 | 4.721 | 4.799 | 2,645,724 | +0.02(+0.41%) |
Mar 02, 2010 | 4.729 | 4.837 | 4.717 | 4.779 | 3,549,987 | +0.06(+1.32%) |
Mar 01, 2010 | 4.678 | 4.760 | 4.659 | 4.717 | 4,436,582 | +0.10(+2.10%) |
Feb 26, 2010 | 4.585 | 4.666 | 4.492 | 4.620 | 4,894,235 | +0.03(+0.68%) |
Feb 25, 2010 | 4.429 | 4.616 | 4.406 | 4.589 | 4,042,432 | +0.06(+1.29%) |
Feb 24, 2010 | 4.367 | 4.573 | 4.367 | 4.530 | 6,246,998 | +0.12(+2.73%) |
Feb 23, 2010 | 4.433 | 4.470 | 4.356 | 4.410 | 5,910,100 | +0.05(+1.07%) |
Feb 22, 2010 | 4.367 | 4.414 | 4.309 | 4.363 | 5,564,287 | +0.02(+0.36%) |
Feb 19, 2010 | 4.340 | 4.383 | 4.297 | 4.348 | 3,850,150 | -0.02(-0.36%) |
Feb 18, 2010 | 4.192 | 4.441 | 4.154 | 4.363 | 7,665,788 | +0.17(+4.17%) |
Feb 17, 2010 | 3.986 | 4.202 | 3.967 | 4.189 | 5,117,113 | +0.23(+5.89%) |
Feb 16, 2010 | 3.850 | 3.959 | 3.845 | 3.955 | 3,933,842 | +0.14(+3.67%) |
Feb 12, 2010 | 3.714 | 3.816 | 3.816 | 3.816 | 3,286,105 | +0.03(+0.93%) |
Feb 11, 2010 | 3.711 | 3.788 | 3.579 | 3.781 | 4,758,102 | +0.06(+1.57%) |
Feb 10, 2010 | 3.749 | 3.816 | 3.660 | 3.722 | 2,552,700 | -0.04(-1.14%) |
Feb 09, 2010 | 3.823 | 3.917 | 3.738 | 3.765 | 5,517,355 | +0.03(+0.83%) |
Feb 08, 2010 | 3.928 | 4.025 | 3.730 | 3.734 | 4,704,947 | -0.21(-5.23%) |
Feb 05, 2010 | 3.827 | 3.983 | 3.699 | 3.940 | 7,474,539 | +0.14(+3.68%) |
Feb 04, 2010 | 3.924 | 4.002 | 3.792 | 3.800 | 8,656,755 | -0.16(-4.02%) |
Feb 03, 2010 | 4.041 | 4.084 | 3.920 | 3.959 | 5,390,623 | -0.12(-2.95%) |
Feb 02, 2010 | 3.990 | 4.091 | 3.924 | 4.080 | 6,426,197 | +0.10(+2.54%) |