Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.946 | 5.975 | 5.923 | 5.935 | 64,143 | -0.02(-0.28%) |
Apr 29, 2010 | 5.951 | 5.951 | 5.932 | 5.951 | 22,580 | +0.00(+0.08%) |
Apr 28, 2010 | 5.932 | 5.951 | 5.904 | 5.946 | 37,005 | +0.01(+0.24%) |
Apr 27, 2010 | 5.885 | 5.932 | 5.885 | 5.932 | 32,948 | +0.01(+0.24%) |
Apr 26, 2010 | 5.984 | 5.984 | 5.871 | 5.918 | 185,193 | -0.04(-0.71%) |
Apr 23, 2010 | 5.876 | 5.963 | 5.876 | 5.961 | 110,059 | +0.07(+1.11%) |
Apr 22, 2010 | 5.824 | 5.900 | 5.820 | 5.895 | 178,855 | +0.07(+1.21%) |
Apr 21, 2010 | 5.792 | 5.839 | 5.787 | 5.824 | 42,965 | +0.01(+0.24%) |
Apr 20, 2010 | 5.782 | 5.834 | 5.782 | 5.810 | 50,049 | +0.01(+0.24%) |
Apr 19, 2010 | 5.806 | 5.806 | 5.792 | 5.796 | 65,228 | +0.00(+0.08%) |
Apr 16, 2010 | 5.801 | 5.820 | 5.773 | 5.792 | 88,171 | -0.04(-0.64%) |
Apr 15, 2010 | 5.824 | 5.848 | 5.810 | 5.829 | 63,283 | +0.00(+0.08%) |
Apr 14, 2010 | 5.839 | 5.865 | 5.824 | 5.824 | 77,302 | -0.03(-0.48%) |
Apr 13, 2010 | 5.853 | 5.855 | 5.839 | 5.853 | 34,851 | +0.02(+0.26%) |
Apr 12, 2010 | 5.828 | 5.861 | 5.828 | 5.837 | 87,618 | +0.01(+0.16%) |
Apr 09, 2010 | 5.842 | 5.851 | 5.828 | 5.828 | 17,636 | -0.01(-0.22%) |
Apr 08, 2010 | 5.837 | 5.850 | 5.833 | 5.841 | 22,786 | -0.00(-0.02%) |
Apr 07, 2010 | 5.823 | 5.870 | 5.823 | 5.842 | 32,056 | -0.02(-0.32%) |
Apr 06, 2010 | 5.795 | 5.864 | 5.795 | 5.861 | 48,097 | +0.04(+0.64%) |
Apr 05, 2010 | 5.791 | 5.823 | 5.786 | 5.823 | 57,241 | +0.03(+0.56%) |
Apr 01, 2010 | 5.791 | 5.791 | 5.791 | 5.791 | 28,908 | +0.00(+0.07%) |
Mar 31, 2010 | 5.767 | 5.795 | 5.767 | 5.787 | 25,064 | +0.01(+0.23%) |
Mar 30, 2010 | 5.793 | 5.819 | 5.767 | 5.774 | 64,097 | -0.04(-0.61%) |
Mar 29, 2010 | 5.763 | 5.809 | 5.763 | 5.809 | 47,881 | +0.03(+0.60%) |
Mar 26, 2010 | 5.753 | 5.814 | 5.753 | 5.775 | 78,428 | +0.00(+0.05%) |
Mar 25, 2010 | 5.809 | 5.809 | 5.772 | 5.772 | 67,607 | +0.00(+0.00%) |
Mar 24, 2010 | 5.767 | 5.795 | 5.763 | 5.772 | 54,543 | +0.00(+0.00%) |
Mar 23, 2010 | 5.772 | 5.791 | 5.767 | 5.772 | 43,382 | -0.01(-0.24%) |
Mar 22, 2010 | 5.767 | 5.791 | 5.767 | 5.786 | 46,703 | +0.01(+0.24%) |
Mar 19, 2010 | 5.786 | 5.805 | 5.735 | 5.772 | 94,539 | -0.03(-0.48%) |
Mar 18, 2010 | 5.772 | 5.805 | 5.772 | 5.800 | 16,430 | -0.00(-0.08%) |
Mar 17, 2010 | 5.730 | 5.819 | 5.730 | 5.805 | 107,632 | +0.03(+0.57%) |
Mar 16, 2010 | 5.739 | 5.777 | 5.721 | 5.772 | 44,975 | +0.01(+0.24%) |
Mar 15, 2010 | 5.782 | 5.782 | 5.758 | 5.758 | 63,819 | -0.02(-0.40%) |
Mar 12, 2010 | 5.767 | 5.809 | 5.763 | 5.781 | 77,220 | -0.01(-0.16%) |
Mar 11, 2010 | 5.781 | 5.805 | 5.777 | 5.791 | 69,393 | +0.02(+0.26%) |
Mar 10, 2010 | 5.827 | 5.827 | 5.762 | 5.775 | 61,137 | -0.02(-0.32%) |
Mar 09, 2010 | 5.808 | 5.831 | 5.794 | 5.794 | 38,640 | -0.00(-0.08%) |
Mar 08, 2010 | 5.789 | 5.831 | 5.789 | 5.799 | 76,575 | +0.02(+0.32%) |
Mar 05, 2010 | 5.771 | 5.817 | 5.762 | 5.780 | 53,919 | +0.00(+0.08%) |
Mar 04, 2010 | 5.775 | 5.794 | 5.748 | 5.775 | 65,732 | +0.01(+0.25%) |
Mar 03, 2010 | 5.771 | 5.803 | 5.738 | 5.761 | 123,534 | -0.00(-0.00%) |
Mar 02, 2010 | 5.752 | 5.781 | 5.710 | 5.762 | 141,722 | -0.03(-0.48%) |
Mar 01, 2010 | 5.762 | 5.822 | 5.748 | 5.789 | 71,965 | +0.03(+0.48%) |
Feb 26, 2010 | 5.743 | 5.762 | 5.701 | 5.762 | 31,557 | +0.00(+0.08%) |
Feb 25, 2010 | 5.687 | 5.757 | 5.687 | 5.757 | 61,972 | -0.00(-0.08%) |
Feb 24, 2010 | 5.738 | 5.803 | 5.687 | 5.762 | 57,013 | +0.07(+1.31%) |
Feb 23, 2010 | 5.673 | 5.715 | 5.662 | 5.687 | 47,260 | +0.02(+0.41%) |
Feb 22, 2010 | 5.669 | 5.687 | 5.664 | 5.664 | 53,148 | -0.01(-0.16%) |
Feb 19, 2010 | 5.706 | 5.720 | 5.669 | 5.673 | 45,549 | -0.07(-1.13%) |
Feb 18, 2010 | 5.780 | 5.780 | 5.664 | 5.738 | 202,849 | -0.07(-1.28%) |
Feb 17, 2010 | 5.785 | 5.845 | 5.752 | 5.813 | 39,469 | +0.04(+0.64%) |
Feb 16, 2010 | 5.748 | 5.796 | 5.748 | 5.775 | 33,974 | +0.01(+0.21%) |
Feb 12, 2010 | 5.729 | 5.763 | 5.763 | 5.763 | 106,103 | +0.06(+1.01%) |
Feb 11, 2010 | 5.706 | 5.738 | 5.696 | 5.706 | 52,121 | -0.03(-0.49%) |
Feb 10, 2010 | 5.752 | 5.785 | 5.715 | 5.734 | 69,950 | -0.02(-0.26%) |
Feb 09, 2010 | 5.707 | 5.753 | 5.698 | 5.749 | 71,466 | +0.06(+0.97%) |
Feb 08, 2010 | 5.698 | 5.707 | 5.684 | 5.693 | 49,798 | +0.03(+0.49%) |
Feb 05, 2010 | 5.661 | 5.684 | 5.656 | 5.666 | 44,745 | +0.00(+0.08%) |
Feb 04, 2010 | 5.726 | 5.744 | 5.661 | 5.661 | 84,828 | -0.07(-1.29%) |
Feb 03, 2010 | 5.721 | 5.779 | 5.721 | 5.735 | 60,518 | +0.01(+0.24%) |
Feb 02, 2010 | 5.712 | 5.753 | 5.707 | 5.721 | 127,555 | -0.01(-0.24%) |