Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.187 | 8.187 | 7.410 | 7.975 | 248,078 | -0.17(-2.12%) |
Apr 29, 2010 | 7.371 | 8.155 | 7.316 | 8.147 | 262,323 | +0.85(+11.60%) |
Apr 28, 2010 | 7.010 | 7.308 | 6.971 | 7.300 | 93,812 | +0.42(+6.04%) |
Apr 27, 2010 | 6.979 | 7.097 | 6.853 | 6.885 | 80,910 | -0.16(-2.23%) |
Apr 26, 2010 | 6.924 | 7.112 | 6.924 | 7.042 | 71,781 | +0.07(+1.01%) |
Apr 23, 2010 | 6.995 | 7.057 | 6.838 | 6.971 | 137,697 | +0.00(+0.00%) |
Apr 22, 2010 | 6.414 | 6.971 | 6.371 | 6.971 | 139,925 | +0.46(+7.11%) |
Apr 21, 2010 | 6.501 | 6.508 | 6.414 | 6.508 | 72,132 | +0.04(+0.61%) |
Apr 20, 2010 | 6.344 | 6.563 | 6.297 | 6.469 | 66,826 | +0.22(+3.51%) |
Apr 19, 2010 | 6.234 | 6.258 | 6.090 | 6.250 | 55,484 | -0.01(-0.13%) |
Apr 16, 2010 | 6.430 | 6.430 | 6.116 | 6.258 | 86,387 | -0.18(-2.80%) |
Apr 15, 2010 | 6.234 | 6.532 | 6.187 | 6.438 | 77,835 | +0.16(+2.62%) |
Apr 14, 2010 | 5.960 | 6.391 | 5.960 | 6.273 | 113,040 | +0.33(+5.54%) |
Apr 13, 2010 | 5.850 | 5.944 | 5.850 | 5.944 | 18,615 | +0.07(+1.20%) |
Apr 12, 2010 | 5.818 | 5.960 | 5.818 | 5.873 | 93,272 | +0.08(+1.35%) |
Apr 09, 2010 | 5.709 | 5.803 | 5.646 | 5.795 | 38,284 | +0.09(+1.65%) |
Apr 08, 2010 | 5.599 | 5.709 | 5.583 | 5.701 | 18,073 | +0.05(+0.97%) |
Apr 07, 2010 | 5.685 | 5.716 | 5.583 | 5.646 | 37,992 | -0.03(-0.55%) |
Apr 06, 2010 | 5.520 | 5.685 | 5.498 | 5.677 | 52,929 | +0.15(+2.69%) |
Apr 05, 2010 | 5.489 | 5.528 | 5.411 | 5.528 | 95,532 | +0.05(+1.00%) |
Apr 01, 2010 | 5.121 | 5.473 | 5.473 | 5.473 | 85,570 | +0.38(+7.55%) |
Mar 31, 2010 | 5.230 | 5.332 | 5.011 | 5.089 | 130,655 | -0.18(-3.42%) |
Mar 30, 2010 | 5.442 | 5.552 | 5.160 | 5.269 | 40,047 | -0.15(-2.75%) |
Mar 29, 2010 | 5.607 | 5.607 | 5.371 | 5.418 | 39,250 | -0.05(-1.00%) |
Mar 26, 2010 | 5.646 | 5.646 | 5.317 | 5.473 | 39,150 | +0.19(+3.56%) |
Mar 25, 2010 | 5.528 | 5.642 | 5.285 | 5.285 | 44,848 | -0.16(-3.02%) |
Mar 24, 2010 | 5.646 | 5.677 | 5.450 | 5.450 | 39,932 | -0.19(-3.34%) |
Mar 23, 2010 | 5.466 | 5.685 | 5.340 | 5.638 | 81,230 | +0.17(+3.16%) |
Mar 22, 2010 | 5.089 | 5.497 | 4.956 | 5.466 | 123,234 | +0.31(+5.93%) |
Mar 19, 2010 | 5.591 | 5.591 | 4.987 | 5.160 | 270,854 | -0.38(-6.93%) |
Mar 18, 2010 | 5.567 | 5.607 | 5.450 | 5.544 | 29,661 | -0.11(-1.94%) |
Mar 17, 2010 | 5.662 | 5.724 | 5.638 | 5.654 | 22,908 | +0.02(+0.42%) |
Mar 16, 2010 | 5.544 | 5.638 | 5.426 | 5.630 | 44,057 | +0.11(+1.99%) |
Mar 15, 2010 | 5.466 | 5.645 | 5.450 | 5.520 | 31,373 | -0.05(-0.98%) |
Mar 12, 2010 | 5.709 | 5.709 | 5.513 | 5.575 | 65,475 | -0.19(-3.27%) |
Mar 11, 2010 | 5.662 | 5.771 | 5.607 | 5.764 | 39,063 | +0.04(+0.68%) |
Mar 10, 2010 | 5.434 | 5.740 | 5.434 | 5.724 | 121,387 | +0.16(+2.82%) |
Mar 09, 2010 | 5.364 | 5.630 | 5.348 | 5.567 | 167,174 | +0.12(+2.16%) |
Mar 08, 2010 | 5.434 | 5.489 | 5.173 | 5.450 | 141,200 | +0.03(+0.58%) |
Mar 05, 2010 | 5.395 | 5.442 | 5.136 | 5.418 | 69,689 | +0.10(+1.92%) |
Mar 04, 2010 | 4.877 | 5.332 | 4.877 | 5.317 | 94,471 | +0.47(+9.71%) |
Mar 03, 2010 | 4.932 | 4.932 | 4.705 | 4.846 | 91,713 | -0.06(-1.28%) |
Mar 02, 2010 | 4.979 | 4.979 | 4.705 | 4.909 | 81,859 | -0.01(-0.16%) |
Mar 01, 2010 | 4.823 | 4.940 | 4.807 | 4.917 | 44,740 | +0.14(+2.96%) |
Feb 26, 2010 | 4.885 | 4.940 | 4.705 | 4.775 | 26,418 | -0.11(-2.25%) |
Feb 25, 2010 | 4.705 | 4.885 | 4.705 | 4.885 | 66,490 | +0.13(+2.81%) |
Feb 24, 2010 | 4.775 | 4.838 | 4.736 | 4.752 | 27,856 | +0.03(+0.66%) |
Feb 23, 2010 | 4.846 | 4.846 | 4.705 | 4.721 | 26,976 | -0.10(-2.11%) |
Feb 22, 2010 | 4.846 | 4.846 | 4.783 | 4.823 | 52,906 | +0.01(+0.16%) |
Feb 19, 2010 | 4.932 | 4.932 | 4.807 | 4.815 | 46,464 | -0.12(-2.38%) |
Feb 18, 2010 | 4.838 | 4.940 | 4.830 | 4.932 | 51,213 | +0.09(+1.94%) |
Feb 17, 2010 | 4.807 | 4.940 | 4.721 | 4.838 | 123,833 | +0.07(+1.48%) |
Feb 16, 2010 | 4.697 | 4.866 | 4.634 | 4.768 | 110,898 | +0.13(+2.88%) |
Feb 12, 2010 | 4.603 | 4.634 | 4.634 | 4.634 | 209,780 | -0.03(-0.67%) |
Feb 11, 2010 | 4.548 | 4.681 | 4.528 | 4.666 | 73,674 | +0.10(+2.23%) |
Feb 10, 2010 | 4.501 | 4.744 | 4.501 | 4.564 | 45,858 | +0.02(+0.52%) |
Feb 09, 2010 | 4.634 | 4.634 | 4.478 | 4.540 | 97,338 | -0.02(-0.34%) |
Feb 08, 2010 | 4.744 | 4.744 | 4.485 | 4.556 | 34,415 | -0.18(-3.81%) |
Feb 05, 2010 | 4.564 | 4.783 | 4.548 | 4.736 | 37,411 | +0.19(+4.14%) |
Feb 04, 2010 | 4.493 | 4.658 | 4.493 | 4.548 | 256,705 | +0.02(+0.35%) |
Feb 03, 2010 | 4.525 | 4.572 | 4.499 | 4.532 | 58,665 | -0.01(-0.17%) |
Feb 02, 2010 | 4.525 | 4.603 | 4.501 | 4.540 | 81,268 | +0.01(+0.17%) |