Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.300 | 6.340 | 5.970 | 5.970 | 227,100 | -0.33(-5.24%) |
Apr 29, 2010 | 6.230 | 6.360 | 6.140 | 6.300 | 157,073 | +0.12(+1.94%) |
Apr 28, 2010 | 6.100 | 6.240 | 6.040 | 6.180 | 141,520 | +0.15(+2.49%) |
Apr 27, 2010 | 6.440 | 6.580 | 6.020 | 6.030 | 188,755 | -0.46(-7.09%) |
Apr 26, 2010 | 6.690 | 6.780 | 6.480 | 6.490 | 208,493 | -0.18(-2.70%) |
Apr 23, 2010 | 6.430 | 6.780 | 6.430 | 6.670 | 265,091 | +0.24(+3.73%) |
Apr 22, 2010 | 6.100 | 6.430 | 5.960 | 6.430 | 152,721 | +0.15(+2.39%) |
Apr 21, 2010 | 6.270 | 6.320 | 6.200 | 6.280 | 103,497 | +0.01(+0.16%) |
Apr 20, 2010 | 6.150 | 6.310 | 6.110 | 6.270 | 98,462 | +0.15(+2.45%) |
Apr 19, 2010 | 6.110 | 6.270 | 5.990 | 6.120 | 144,894 | -0.04(-0.65%) |
Apr 16, 2010 | 6.300 | 6.300 | 5.930 | 6.160 | 171,026 | -0.15(-2.38%) |
Apr 15, 2010 | 6.280 | 6.350 | 6.250 | 6.310 | 83,321 | +0.01(+0.16%) |
Apr 14, 2010 | 6.040 | 6.310 | 5.940 | 6.300 | 202,336 | +0.29(+4.83%) |
Apr 13, 2010 | 6.130 | 6.140 | 6.000 | 6.010 | 59,266 | -0.14(-2.28%) |
Apr 12, 2010 | 6.170 | 6.200 | 6.070 | 6.150 | 93,752 | -0.04(-0.65%) |
Apr 09, 2010 | 6.190 | 6.260 | 6.160 | 6.190 | 72,529 | -0.02(-0.32%) |
Apr 08, 2010 | 6.230 | 6.240 | 6.110 | 6.210 | 114,339 | -0.05(-0.80%) |
Apr 07, 2010 | 6.260 | 6.290 | 6.180 | 6.260 | 131,769 | -0.03(-0.48%) |
Apr 06, 2010 | 6.200 | 6.310 | 6.140 | 6.290 | 132,836 | +0.11(+1.78%) |
Apr 05, 2010 | 6.140 | 6.230 | 6.070 | 6.180 | 143,748 | +0.10(+1.64%) |
Apr 01, 2010 | 6.050 | 6.080 | 6.080 | 6.080 | 118,100 | +0.06(+1.00%) |
Mar 31, 2010 | 5.990 | 6.150 | 5.950 | 6.020 | 115,751 | -0.02(-0.33%) |
Mar 30, 2010 | 5.950 | 6.200 | 5.900 | 6.040 | 189,851 | +0.08(+1.34%) |
Mar 29, 2010 | 6.280 | 6.340 | 5.930 | 5.960 | 396,801 | -0.28(-4.49%) |
Mar 26, 2010 | 5.880 | 6.390 | 5.800 | 6.240 | 572,824 | +0.38(+6.48%) |
Mar 25, 2010 | 6.020 | 6.070 | 5.850 | 5.860 | 112,869 | -0.10(-1.68%) |
Mar 24, 2010 | 6.050 | 6.150 | 5.960 | 5.960 | 67,699 | -0.14(-2.30%) |
Mar 23, 2010 | 5.930 | 6.170 | 5.860 | 6.100 | 118,392 | +0.15(+2.52%) |
Mar 22, 2010 | 5.890 | 5.980 | 5.800 | 5.950 | 124,408 | -0.03(-0.50%) |
Mar 19, 2010 | 6.230 | 6.230 | 5.822 | 5.980 | 206,134 | -0.20(-3.24%) |
Mar 18, 2010 | 6.180 | 6.250 | 6.150 | 6.180 | 73,066 | -0.05(-0.80%) |
Mar 17, 2010 | 6.250 | 6.420 | 6.200 | 6.230 | 197,524 | -0.02(-0.32%) |
Mar 16, 2010 | 6.250 | 6.310 | 6.160 | 6.250 | 147,039 | +0.01(+0.16%) |
Mar 15, 2010 | 6.220 | 6.250 | 6.160 | 6.240 | 247,782 | +0.01(+0.16%) |
Mar 12, 2010 | 6.160 | 6.270 | 5.910 | 6.230 | 159,333 | +0.08(+1.30%) |
Mar 11, 2010 | 6.220 | 6.230 | 6.030 | 6.150 | 79,876 | -0.10(-1.60%) |
Mar 10, 2010 | 6.080 | 6.320 | 6.052 | 6.250 | 148,731 | +0.15(+2.46%) |
Mar 09, 2010 | 6.100 | 6.140 | 6.050 | 6.100 | 122,096 | +0.02(+0.33%) |
Mar 08, 2010 | 6.040 | 6.160 | 5.947 | 6.080 | 95,742 | +0.09(+1.50%) |
Mar 05, 2010 | 5.910 | 6.060 | 5.790 | 5.990 | 157,272 | +0.13(+2.22%) |
Mar 04, 2010 | 6.130 | 6.130 | 5.830 | 5.860 | 129,796 | -0.25(-4.09%) |
Mar 03, 2010 | 6.140 | 6.180 | 5.950 | 6.110 | 252,784 | -0.03(-0.49%) |
Mar 02, 2010 | 6.100 | 6.220 | 5.880 | 6.140 | 543,729 | +0.07(+1.15%) |
Mar 01, 2010 | 5.270 | 6.130 | 5.250 | 6.070 | 1,293,074 | +0.84(+16.06%) |
Feb 26, 2010 | 5.320 | 5.360 | 5.220 | 5.230 | 94,546 | -0.09(-1.69%) |
Feb 25, 2010 | 5.260 | 5.400 | 5.260 | 5.320 | 77,646 | -0.06(-1.12%) |
Feb 24, 2010 | 5.320 | 5.440 | 5.280 | 5.380 | 106,805 | +0.11(+2.09%) |
Feb 23, 2010 | 5.270 | 5.330 | 5.180 | 5.270 | 159,557 | -0.03(-0.57%) |
Feb 22, 2010 | 5.350 | 5.380 | 5.260 | 5.300 | 68,117 | -0.04(-0.75%) |
Feb 19, 2010 | 5.340 | 5.440 | 5.270 | 5.340 | 170,882 | +0.00(+0.00%) |
Feb 18, 2010 | 5.220 | 5.340 | 5.140 | 5.340 | 92,549 | +0.12(+2.30%) |
Feb 17, 2010 | 5.190 | 5.320 | 5.120 | 5.220 | 106,604 | +0.05(+0.97%) |
Feb 16, 2010 | 5.160 | 5.240 | 5.010 | 5.170 | 136,691 | +0.08(+1.57%) |
Feb 12, 2010 | 4.890 | 5.090 | 5.090 | 5.090 | 178,500 | +0.12(+2.41%) |
Feb 11, 2010 | 4.790 | 4.980 | 4.760 | 4.970 | 66,048 | +0.15(+3.11%) |
Feb 10, 2010 | 4.800 | 4.840 | 4.750 | 4.820 | 60,587 | +0.01(+0.21%) |
Feb 09, 2010 | 4.820 | 4.850 | 4.760 | 4.810 | 71,740 | +0.05(+1.05%) |
Feb 08, 2010 | 4.800 | 4.810 | 4.750 | 4.760 | 68,385 | -0.06(-1.24%) |
Feb 05, 2010 | 4.750 | 4.860 | 4.750 | 4.820 | 137,245 | +0.07(+1.47%) |
Feb 04, 2010 | 4.760 | 4.800 | 4.740 | 4.750 | 156,036 | -0.01(-0.21%) |
Feb 03, 2010 | 4.900 | 4.900 | 4.750 | 4.760 | 144,854 | -0.10(-2.06%) |
Feb 02, 2010 | 4.680 | 4.940 | 4.630 | 4.860 | 200,173 | +0.20(+4.29%) |