Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.199 | 8.199 | 7.422 | 7.987 | 247,699 | -0.17(-2.12%) |
Apr 29, 2010 | 7.382 | 8.168 | 7.327 | 8.160 | 261,923 | +0.85(+11.60%) |
Apr 28, 2010 | 7.021 | 7.319 | 6.982 | 7.312 | 93,668 | +0.42(+6.04%) |
Apr 27, 2010 | 6.990 | 7.107 | 6.864 | 6.895 | 80,786 | -0.16(-2.23%) |
Apr 26, 2010 | 6.935 | 7.123 | 6.935 | 7.052 | 71,672 | +0.07(+1.01%) |
Apr 23, 2010 | 7.005 | 7.068 | 6.848 | 6.982 | 137,487 | +0.00(+0.00%) |
Apr 22, 2010 | 6.424 | 6.982 | 6.381 | 6.982 | 139,712 | +0.46(+7.11%) |
Apr 21, 2010 | 6.511 | 6.518 | 6.424 | 6.518 | 72,022 | +0.04(+0.61%) |
Apr 20, 2010 | 6.353 | 6.573 | 6.306 | 6.479 | 66,724 | +0.22(+3.51%) |
Apr 19, 2010 | 6.244 | 6.267 | 6.099 | 6.259 | 55,399 | -0.01(-0.13%) |
Apr 16, 2010 | 6.440 | 6.440 | 6.126 | 6.267 | 86,255 | -0.18(-2.80%) |
Apr 15, 2010 | 6.244 | 6.542 | 6.196 | 6.448 | 77,716 | +0.16(+2.62%) |
Apr 14, 2010 | 5.969 | 6.401 | 5.969 | 6.283 | 112,868 | +0.33(+5.54%) |
Apr 13, 2010 | 5.859 | 5.953 | 5.859 | 5.953 | 18,586 | +0.07(+1.20%) |
Apr 12, 2010 | 5.827 | 5.969 | 5.827 | 5.882 | 93,130 | +0.08(+1.35%) |
Apr 09, 2010 | 5.717 | 5.812 | 5.655 | 5.804 | 38,226 | +0.09(+1.65%) |
Apr 08, 2010 | 5.607 | 5.717 | 5.592 | 5.710 | 18,045 | +0.05(+0.97%) |
Apr 07, 2010 | 5.694 | 5.725 | 5.592 | 5.655 | 37,934 | -0.03(-0.55%) |
Apr 06, 2010 | 5.529 | 5.694 | 5.506 | 5.686 | 52,848 | +0.15(+2.69%) |
Apr 05, 2010 | 5.497 | 5.537 | 5.420 | 5.537 | 95,386 | +0.05(+1.00%) |
Apr 01, 2010 | 5.128 | 5.482 | 5.482 | 5.482 | 85,439 | +0.38(+7.55%) |
Mar 31, 2010 | 5.238 | 5.340 | 5.018 | 5.097 | 130,456 | -0.18(-3.42%) |
Mar 30, 2010 | 5.450 | 5.560 | 5.168 | 5.278 | 39,985 | -0.15(-2.75%) |
Mar 29, 2010 | 5.615 | 5.615 | 5.380 | 5.427 | 39,190 | -0.05(-1.00%) |
Mar 26, 2010 | 5.655 | 5.655 | 5.325 | 5.482 | 39,090 | +0.19(+3.56%) |
Mar 25, 2010 | 5.537 | 5.651 | 5.293 | 5.293 | 44,779 | -0.16(-3.02%) |
Mar 24, 2010 | 5.655 | 5.686 | 5.458 | 5.458 | 39,871 | -0.19(-3.34%) |
Mar 23, 2010 | 5.474 | 5.694 | 5.348 | 5.647 | 81,106 | +0.17(+3.16%) |
Mar 22, 2010 | 5.097 | 5.505 | 4.963 | 5.474 | 123,046 | +0.31(+5.93%) |
Mar 19, 2010 | 5.600 | 5.600 | 4.995 | 5.168 | 270,440 | -0.38(-6.93%) |
Mar 18, 2010 | 5.576 | 5.615 | 5.458 | 5.552 | 29,616 | -0.11(-1.94%) |
Mar 17, 2010 | 5.670 | 5.733 | 5.647 | 5.662 | 22,873 | +0.02(+0.42%) |
Mar 16, 2010 | 5.552 | 5.647 | 5.435 | 5.639 | 43,990 | +0.11(+1.99%) |
Mar 15, 2010 | 5.474 | 5.654 | 5.458 | 5.529 | 31,326 | -0.05(-0.98%) |
Mar 12, 2010 | 5.717 | 5.717 | 5.521 | 5.584 | 65,375 | -0.19(-3.27%) |
Mar 11, 2010 | 5.670 | 5.780 | 5.615 | 5.772 | 39,004 | +0.04(+0.68%) |
Mar 10, 2010 | 5.442 | 5.749 | 5.442 | 5.733 | 121,201 | +0.16(+2.82%) |
Mar 09, 2010 | 5.372 | 5.639 | 5.356 | 5.576 | 166,918 | +0.12(+2.16%) |
Mar 08, 2010 | 5.442 | 5.497 | 5.181 | 5.458 | 140,985 | +0.03(+0.58%) |
Mar 05, 2010 | 5.403 | 5.450 | 5.144 | 5.427 | 69,582 | +0.10(+1.92%) |
Mar 04, 2010 | 4.885 | 5.340 | 4.885 | 5.325 | 94,327 | +0.47(+9.71%) |
Mar 03, 2010 | 4.940 | 4.940 | 4.712 | 4.853 | 91,573 | -0.06(-1.28%) |
Mar 02, 2010 | 4.987 | 4.987 | 4.712 | 4.916 | 81,734 | -0.01(-0.16%) |
Mar 01, 2010 | 4.830 | 4.948 | 4.814 | 4.924 | 44,671 | +0.14(+2.96%) |
Feb 26, 2010 | 4.893 | 4.948 | 4.712 | 4.783 | 26,378 | -0.11(-2.25%) |
Feb 25, 2010 | 4.712 | 4.893 | 4.712 | 4.893 | 66,389 | +0.13(+2.81%) |
Feb 24, 2010 | 4.783 | 4.846 | 4.744 | 4.759 | 27,814 | +0.03(+0.66%) |
Feb 23, 2010 | 4.853 | 4.853 | 4.712 | 4.728 | 26,935 | -0.10(-2.11%) |
Feb 22, 2010 | 4.853 | 4.853 | 4.791 | 4.830 | 52,826 | +0.01(+0.16%) |
Feb 19, 2010 | 4.940 | 4.940 | 4.814 | 4.822 | 46,393 | -0.12(-2.38%) |
Feb 18, 2010 | 4.846 | 4.948 | 4.838 | 4.940 | 51,135 | +0.09(+1.94%) |
Feb 17, 2010 | 4.814 | 4.948 | 4.728 | 4.846 | 123,644 | +0.07(+1.48%) |
Feb 16, 2010 | 4.704 | 4.873 | 4.641 | 4.775 | 110,728 | +0.13(+2.88%) |
Feb 12, 2010 | 4.610 | 4.641 | 4.641 | 4.641 | 209,460 | -0.03(-0.67%) |
Feb 11, 2010 | 4.555 | 4.689 | 4.534 | 4.673 | 73,562 | +0.10(+2.23%) |
Feb 10, 2010 | 4.508 | 4.751 | 4.508 | 4.571 | 45,788 | +0.02(+0.52%) |
Feb 09, 2010 | 4.641 | 4.641 | 4.484 | 4.547 | 97,189 | -0.02(-0.34%) |
Feb 08, 2010 | 4.751 | 4.751 | 4.492 | 4.563 | 34,362 | -0.18(-3.81%) |
Feb 05, 2010 | 4.571 | 4.791 | 4.555 | 4.744 | 37,353 | +0.19(+4.14%) |
Feb 04, 2010 | 4.500 | 4.665 | 4.500 | 4.555 | 256,313 | +0.02(+0.35%) |
Feb 03, 2010 | 4.531 | 4.579 | 4.506 | 4.539 | 58,576 | -0.01(-0.17%) |
Feb 02, 2010 | 4.531 | 4.610 | 4.508 | 4.547 | 81,144 | +0.01(+0.17%) |