Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.500 | 4.500 | 4.100 | 4.440 | 64,294 | -0.05(-1.11%) |
Apr 29, 2010 | 4.590 | 4.670 | 4.490 | 4.490 | 49,601 | -0.06(-1.32%) |
Apr 28, 2010 | 4.620 | 4.620 | 4.510 | 4.550 | 21,517 | -0.02(-0.44%) |
Apr 27, 2010 | 4.730 | 4.770 | 4.560 | 4.570 | 99,602 | -0.15(-3.18%) |
Apr 26, 2010 | 4.870 | 4.870 | 4.710 | 4.720 | 45,216 | +0.05(+1.07%) |
Apr 23, 2010 | 4.450 | 4.670 | 4.450 | 4.670 | 88,604 | +0.17(+3.78%) |
Apr 22, 2010 | 4.500 | 4.590 | 4.450 | 4.500 | 177,000 | -0.06(-1.32%) |
Apr 21, 2010 | 4.600 | 4.600 | 4.530 | 4.560 | 51,779 | -0.04(-0.87%) |
Apr 20, 2010 | 4.530 | 4.620 | 4.530 | 4.600 | 92,290 | +0.07(+1.55%) |
Apr 19, 2010 | 4.610 | 4.680 | 4.500 | 4.530 | 61,766 | -0.12(-2.58%) |
Apr 16, 2010 | 4.680 | 4.700 | 4.650 | 4.650 | 34,671 | -0.02(-0.43%) |
Apr 15, 2010 | 4.790 | 4.790 | 4.620 | 4.670 | 13,432 | -0.08(-1.68%) |
Apr 14, 2010 | 4.750 | 4.780 | 4.600 | 4.750 | 93,319 | +0.05(+1.06%) |
Apr 13, 2010 | 4.850 | 4.850 | 4.700 | 4.700 | 36,394 | -0.13(-2.69%) |
Apr 12, 2010 | 4.820 | 4.860 | 4.600 | 4.830 | 105,067 | +0.01(+0.21%) |
Apr 09, 2010 | 4.900 | 4.990 | 4.790 | 4.820 | 64,237 | -0.17(-3.41%) |
Apr 08, 2010 | 5.590 | 5.620 | 4.670 | 4.990 | 550,690 | -0.67(-11.84%) |
Apr 07, 2010 | 5.770 | 5.770 | 5.620 | 5.660 | 8,427 | -0.04(-0.70%) |
Apr 06, 2010 | 5.650 | 5.770 | 5.650 | 5.700 | 86,250 | +0.03(+0.53%) |
Apr 05, 2010 | 5.600 | 5.690 | 5.550 | 5.670 | 18,855 | +0.05(+0.89%) |
Apr 01, 2010 | 5.620 | 5.620 | 5.620 | 0 | -0.15(-2.60%) | |
Mar 31, 2010 | 5.750 | 5.880 | 5.720 | 5.770 | 87,350 | +0.02(+0.35%) |
Mar 30, 2010 | 5.860 | 5.860 | 5.750 | 5.750 | 27,610 | -0.18(-3.04%) |
Mar 29, 2010 | 5.890 | 6.010 | 5.850 | 5.930 | 13,580 | -0.02(-0.34%) |
Mar 26, 2010 | 6.010 | 6.090 | 5.950 | 5.950 | 41,066 | -0.05(-0.83%) |
Mar 25, 2010 | 5.780 | 6.100 | 5.750 | 6.000 | 55,700 | +0.20(+3.45%) |
Mar 24, 2010 | 5.750 | 5.890 | 5.750 | 5.800 | 46,240 | -0.05(-0.85%) |
Mar 23, 2010 | 5.750 | 5.890 | 5.750 | 5.850 | 23,707 | +0.10(+1.74%) |
Mar 22, 2010 | 5.810 | 5.850 | 5.750 | 5.750 | 26,639 | -0.13(-2.21%) |
Mar 19, 2010 | 5.900 | 5.940 | 5.880 | 5.880 | 6,543 | -0.02(-0.34%) |
Mar 18, 2010 | 5.900 | 5.940 | 5.850 | 5.900 | 10,368 | -0.04(-0.67%) |
Mar 17, 2010 | 5.750 | 5.940 | 5.750 | 5.940 | 26,150 | +0.20(+3.48%) |
Mar 16, 2010 | 5.730 | 5.780 | 5.720 | 5.740 | 25,610 | +0.00(+0.00%) |
Mar 15, 2010 | 5.720 | 5.740 | 5.700 | 5.740 | 21,981 | +0.01(+0.17%) |
Mar 12, 2010 | 5.870 | 5.920 | 5.720 | 5.730 | 22,360 | -0.15(-2.55%) |
Mar 11, 2010 | 5.750 | 5.940 | 5.750 | 5.880 | 68,035 | -0.03(-0.51%) |
Mar 10, 2010 | 6.000 | 6.000 | 5.500 | 5.910 | 46,300 | -0.09(-1.50%) |
Mar 09, 2010 | 6.050 | 6.130 | 6.000 | 6.000 | 18,250 | -0.11(-1.80%) |
Mar 08, 2010 | 6.150 | 6.220 | 6.050 | 6.110 | 14,462 | -0.09(-1.45%) |
Mar 05, 2010 | 6.040 | 6.520 | 6.040 | 6.200 | 27,515 | +0.14(+2.31%) |
Mar 04, 2010 | 6.140 | 6.140 | 6.050 | 6.060 | 7,668 | -0.08(-1.30%) |
Mar 03, 2010 | 6.150 | 6.330 | 6.060 | 6.140 | 18,844 | -0.11(-1.76%) |
Mar 02, 2010 | 6.140 | 6.250 | 6.140 | 6.250 | 30,933 | +0.11(+1.79%) |
Mar 01, 2010 | 6.240 | 6.240 | 6.130 | 6.140 | 11,920 | -0.17(-2.69%) |
Feb 26, 2010 | 6.060 | 6.310 | 5.990 | 6.310 | 68,879 | +0.20(+3.27%) |
Feb 25, 2010 | 6.100 | 6.120 | 6.080 | 6.110 | 17,105 | +0.03(+0.49%) |
Feb 24, 2010 | 6.110 | 6.170 | 6.080 | 6.080 | 17,610 | -0.03(-0.49%) |
Feb 23, 2010 | 6.150 | 6.150 | 6.050 | 6.110 | 37,300 | -0.10(-1.61%) |
Feb 22, 2010 | 6.110 | 6.350 | 6.110 | 6.210 | 39,317 | +0.12(+1.97%) |
Feb 19, 2010 | 5.990 | 6.110 | 5.980 | 6.090 | 15,070 | -0.02(-0.33%) |
Feb 18, 2010 | 5.870 | 6.130 | 5.850 | 6.110 | 43,851 | +0.24(+4.09%) |
Feb 17, 2010 | 5.800 | 5.930 | 5.800 | 5.870 | 34,836 | +0.03(+0.51%) |
Feb 16, 2010 | 5.850 | 5.930 | 5.740 | 5.840 | 34,765 | -0.16(-2.67%) |
Feb 12, 2010 | 6.000 | 6.000 | 6.000 | 0 | +0.07(+1.18%) | |
Feb 11, 2010 | 5.910 | 5.980 | 5.750 | 5.930 | 23,928 | +0.02(+0.34%) |
Feb 10, 2010 | 5.800 | 5.990 | 5.800 | 5.910 | 21,937 | +0.03(+0.51%) |
Feb 09, 2010 | 5.990 | 5.990 | 5.820 | 5.880 | 23,770 | -0.12(-2.00%) |
Feb 08, 2010 | 6.090 | 6.090 | 5.960 | 6.000 | 9,300 | -0.09(-1.48%) |
Feb 05, 2010 | 5.880 | 6.090 | 5.840 | 6.090 | 44,857 | -0.01(-0.16%) |
Feb 04, 2010 | 6.050 | 6.250 | 6.030 | 6.100 | 114,571 | -0.04(-0.65%) |
Feb 03, 2010 | 6.000 | 6.240 | 6.000 | 6.140 | 101,316 | +0.13(+2.16%) |
Feb 02, 2010 | 5.910 | 6.100 | 5.750 | 6.010 | 120,265 | -0.23(-3.69%) |