Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.976 | 6.005 | 5.952 | 5.964 | 63,827 | -0.02(-0.28%) |
Apr 29, 2010 | 5.981 | 5.981 | 5.962 | 5.981 | 22,469 | +0.00(+0.08%) |
Apr 28, 2010 | 5.962 | 5.981 | 5.934 | 5.976 | 36,822 | +0.01(+0.24%) |
Apr 27, 2010 | 5.915 | 5.962 | 5.915 | 5.962 | 32,786 | +0.01(+0.24%) |
Apr 26, 2010 | 6.014 | 6.014 | 5.901 | 5.948 | 184,279 | -0.04(-0.71%) |
Apr 23, 2010 | 5.905 | 5.993 | 5.905 | 5.990 | 109,516 | +0.07(+1.11%) |
Apr 22, 2010 | 5.853 | 5.929 | 5.849 | 5.924 | 177,972 | +0.07(+1.21%) |
Apr 21, 2010 | 5.820 | 5.867 | 5.816 | 5.853 | 42,752 | +0.01(+0.24%) |
Apr 20, 2010 | 5.811 | 5.863 | 5.811 | 5.839 | 49,802 | +0.01(+0.24%) |
Apr 19, 2010 | 5.834 | 5.834 | 5.820 | 5.825 | 64,906 | +0.00(+0.08%) |
Apr 16, 2010 | 5.830 | 5.849 | 5.801 | 5.820 | 87,736 | -0.04(-0.64%) |
Apr 15, 2010 | 5.853 | 5.877 | 5.839 | 5.858 | 62,970 | +0.00(+0.08%) |
Apr 14, 2010 | 5.867 | 5.894 | 5.853 | 5.853 | 76,921 | -0.03(-0.48%) |
Apr 13, 2010 | 5.882 | 5.884 | 5.867 | 5.882 | 34,679 | +0.02(+0.26%) |
Apr 12, 2010 | 5.857 | 5.890 | 5.857 | 5.866 | 87,186 | +0.01(+0.16%) |
Apr 09, 2010 | 5.871 | 5.880 | 5.857 | 5.857 | 17,549 | -0.01(-0.22%) |
Apr 08, 2010 | 5.866 | 5.879 | 5.862 | 5.870 | 22,673 | -0.00(-0.02%) |
Apr 07, 2010 | 5.852 | 5.899 | 5.852 | 5.871 | 31,898 | -0.02(-0.32%) |
Apr 06, 2010 | 5.824 | 5.894 | 5.824 | 5.890 | 47,860 | +0.04(+0.64%) |
Apr 05, 2010 | 5.819 | 5.852 | 5.815 | 5.852 | 56,958 | +0.03(+0.56%) |
Apr 01, 2010 | 5.819 | 5.819 | 5.819 | 5.819 | 28,765 | +0.00(+0.07%) |
Mar 31, 2010 | 5.796 | 5.824 | 5.796 | 5.815 | 24,941 | +0.01(+0.23%) |
Mar 30, 2010 | 5.821 | 5.848 | 5.796 | 5.802 | 63,781 | -0.04(-0.61%) |
Mar 29, 2010 | 5.791 | 5.838 | 5.791 | 5.838 | 47,644 | +0.03(+0.60%) |
Mar 26, 2010 | 5.782 | 5.843 | 5.782 | 5.803 | 78,040 | +0.00(+0.05%) |
Mar 25, 2010 | 5.838 | 5.838 | 5.801 | 5.801 | 67,273 | +0.00(+0.00%) |
Mar 24, 2010 | 5.796 | 5.824 | 5.791 | 5.801 | 54,273 | +0.00(+0.00%) |
Mar 23, 2010 | 5.801 | 5.819 | 5.796 | 5.801 | 43,168 | -0.01(-0.24%) |
Mar 22, 2010 | 5.796 | 5.819 | 5.796 | 5.815 | 46,472 | +0.01(+0.24%) |
Mar 19, 2010 | 5.815 | 5.833 | 5.763 | 5.801 | 94,073 | -0.03(-0.48%) |
Mar 18, 2010 | 5.801 | 5.833 | 5.801 | 5.829 | 16,349 | -0.00(-0.08%) |
Mar 17, 2010 | 5.758 | 5.848 | 5.758 | 5.833 | 107,100 | +0.03(+0.57%) |
Mar 16, 2010 | 5.768 | 5.805 | 5.749 | 5.801 | 44,753 | +0.01(+0.24%) |
Mar 15, 2010 | 5.810 | 5.811 | 5.787 | 5.787 | 63,504 | -0.02(-0.40%) |
Mar 12, 2010 | 5.796 | 5.838 | 5.791 | 5.810 | 76,839 | -0.01(-0.16%) |
Mar 11, 2010 | 5.810 | 5.833 | 5.805 | 5.819 | 69,051 | +0.02(+0.26%) |
Mar 10, 2010 | 5.855 | 5.855 | 5.790 | 5.804 | 60,835 | -0.02(-0.32%) |
Mar 09, 2010 | 5.837 | 5.860 | 5.823 | 5.823 | 38,449 | -0.00(-0.08%) |
Mar 08, 2010 | 5.818 | 5.860 | 5.818 | 5.827 | 76,197 | +0.02(+0.32%) |
Mar 05, 2010 | 5.799 | 5.846 | 5.790 | 5.809 | 53,652 | +0.00(+0.08%) |
Mar 04, 2010 | 5.804 | 5.823 | 5.776 | 5.804 | 65,408 | +0.01(+0.25%) |
Mar 03, 2010 | 5.799 | 5.832 | 5.767 | 5.790 | 122,924 | -0.00(-0.00%) |
Mar 02, 2010 | 5.781 | 5.809 | 5.739 | 5.790 | 141,022 | -0.03(-0.48%) |
Mar 01, 2010 | 5.790 | 5.851 | 5.776 | 5.818 | 71,610 | +0.03(+0.48%) |
Feb 26, 2010 | 5.771 | 5.790 | 5.729 | 5.790 | 31,401 | +0.00(+0.08%) |
Feb 25, 2010 | 5.715 | 5.785 | 5.715 | 5.785 | 61,666 | -0.00(-0.08%) |
Feb 24, 2010 | 5.767 | 5.832 | 5.715 | 5.790 | 56,732 | +0.07(+1.31%) |
Feb 23, 2010 | 5.701 | 5.743 | 5.690 | 5.715 | 47,026 | +0.02(+0.41%) |
Feb 22, 2010 | 5.697 | 5.715 | 5.692 | 5.692 | 52,886 | -0.01(-0.16%) |
Feb 19, 2010 | 5.734 | 5.748 | 5.697 | 5.701 | 45,324 | -0.07(-1.13%) |
Feb 18, 2010 | 5.809 | 5.809 | 5.692 | 5.767 | 201,848 | -0.07(-1.28%) |
Feb 17, 2010 | 5.813 | 5.874 | 5.781 | 5.841 | 39,274 | +0.04(+0.64%) |
Feb 16, 2010 | 5.776 | 5.825 | 5.776 | 5.804 | 33,806 | +0.01(+0.21%) |
Feb 12, 2010 | 5.757 | 5.792 | 5.792 | 5.792 | 105,579 | +0.06(+1.01%) |
Feb 11, 2010 | 5.734 | 5.767 | 5.725 | 5.734 | 51,864 | -0.03(-0.49%) |
Feb 10, 2010 | 5.781 | 5.813 | 5.743 | 5.762 | 69,605 | -0.02(-0.26%) |
Feb 09, 2010 | 5.735 | 5.782 | 5.726 | 5.777 | 71,113 | +0.06(+0.97%) |
Feb 08, 2010 | 5.726 | 5.735 | 5.712 | 5.722 | 49,553 | +0.03(+0.49%) |
Feb 05, 2010 | 5.689 | 5.712 | 5.684 | 5.694 | 44,525 | +0.00(+0.08%) |
Feb 04, 2010 | 5.754 | 5.773 | 5.689 | 5.689 | 84,410 | -0.07(-1.29%) |
Feb 03, 2010 | 5.749 | 5.808 | 5.749 | 5.763 | 60,220 | +0.01(+0.24%) |
Feb 02, 2010 | 5.740 | 5.782 | 5.735 | 5.749 | 126,926 | -0.01(-0.24%) |