Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.911 | 5.919 | 5.759 | 5.768 | 575,626 | -0.16(-2.77%) |
Apr 29, 2010 | 5.911 | 5.937 | 5.880 | 5.932 | 161,125 | +0.08(+1.31%) |
Apr 28, 2010 | 5.913 | 5.916 | 5.824 | 5.856 | 126,113 | -0.00(-0.06%) |
Apr 27, 2010 | 5.905 | 5.944 | 5.794 | 5.859 | 293,876 | -0.09(-1.48%) |
Apr 26, 2010 | 5.981 | 5.994 | 5.914 | 5.947 | 201,599 | -0.05(-0.83%) |
Apr 23, 2010 | 5.959 | 6.096 | 5.959 | 5.997 | 874,693 | +0.01(+0.15%) |
Apr 22, 2010 | 5.835 | 5.993 | 5.812 | 5.988 | 148,081 | +0.08(+1.40%) |
Apr 21, 2010 | 5.881 | 5.967 | 5.794 | 5.905 | 145,735 | +0.01(+0.23%) |
Apr 20, 2010 | 5.889 | 5.895 | 5.743 | 5.892 | 167,192 | +0.04(+0.75%) |
Apr 19, 2010 | 5.975 | 6.026 | 5.836 | 5.848 | 1,000,627 | -0.15(-2.53%) |
Apr 16, 2010 | 6.120 | 6.158 | 5.947 | 6.000 | 1,084,127 | -0.12(-1.97%) |
Apr 15, 2010 | 6.089 | 6.120 | 6.026 | 6.120 | 102,656 | +0.04(+0.69%) |
Apr 14, 2010 | 5.941 | 6.080 | 5.941 | 6.078 | 292,042 | +0.09(+1.51%) |
Apr 13, 2010 | 5.926 | 5.991 | 5.906 | 5.988 | 125,794 | +0.03(+0.53%) |
Apr 12, 2010 | 5.907 | 5.982 | 5.881 | 5.956 | 216,417 | +0.05(+0.92%) |
Apr 09, 2010 | 5.880 | 5.917 | 5.854 | 5.902 | 86,436 | +0.00(+0.05%) |
Apr 08, 2010 | 5.618 | 5.927 | 5.618 | 5.899 | 225,527 | +0.13(+2.24%) |
Apr 07, 2010 | 5.719 | 5.786 | 5.714 | 5.770 | 198,921 | +0.03(+0.50%) |
Apr 06, 2010 | 5.702 | 5.779 | 5.702 | 5.741 | 59,717 | -0.03(-0.52%) |
Apr 05, 2010 | 5.643 | 5.783 | 5.643 | 5.771 | 185,465 | +0.13(+2.32%) |
Apr 01, 2010 | 5.692 | 5.640 | 5.640 | 5.640 | 105,653 | -0.00(-0.05%) |
Mar 31, 2010 | 5.728 | 5.765 | 5.643 | 5.643 | 210,862 | -0.12(-2.14%) |
Mar 30, 2010 | 5.768 | 5.774 | 5.651 | 5.767 | 149,862 | +0.00(+0.03%) |
Mar 29, 2010 | 5.680 | 5.776 | 5.652 | 5.765 | 209,260 | +0.09(+1.51%) |
Mar 26, 2010 | 5.606 | 5.681 | 5.525 | 5.680 | 227,873 | +0.10(+1.83%) |
Mar 25, 2010 | 5.559 | 5.674 | 5.519 | 5.577 | 88,503 | +0.08(+1.40%) |
Mar 24, 2010 | 5.568 | 5.585 | 5.493 | 5.500 | 89,267 | -0.11(-1.98%) |
Mar 23, 2010 | 5.583 | 5.622 | 5.508 | 5.612 | 71,864 | +0.02(+0.40%) |
Mar 22, 2010 | 5.531 | 5.606 | 5.508 | 5.589 | 172,607 | +0.03(+0.54%) |
Mar 19, 2010 | 5.601 | 5.654 | 5.511 | 5.559 | 275,550 | -0.00(-0.03%) |
Mar 18, 2010 | 5.583 | 5.798 | 5.519 | 5.561 | 466,577 | -0.04(-0.70%) |
Mar 17, 2010 | 5.549 | 5.652 | 5.540 | 5.600 | 126,877 | +0.05(+0.81%) |
Mar 16, 2010 | 5.547 | 5.561 | 5.413 | 5.555 | 89,440 | +0.01(+0.19%) |
Mar 15, 2010 | 5.517 | 5.550 | 5.488 | 5.544 | 78,535 | +0.01(+0.11%) |
Mar 12, 2010 | 5.627 | 5.627 | 5.478 | 5.538 | 161,072 | -0.09(-1.55%) |
Mar 11, 2010 | 5.758 | 5.792 | 5.589 | 5.625 | 102,557 | -0.17(-2.96%) |
Mar 10, 2010 | 5.749 | 5.818 | 5.719 | 5.797 | 119,295 | +0.05(+0.84%) |
Mar 09, 2010 | 5.740 | 5.800 | 5.567 | 5.749 | 108,624 | +0.01(+0.10%) |
Mar 08, 2010 | 5.815 | 5.815 | 5.714 | 5.743 | 82,031 | +0.00(+0.03%) |
Mar 05, 2010 | 5.540 | 5.785 | 5.538 | 5.741 | 212,005 | +0.22(+4.04%) |
Mar 04, 2010 | 5.398 | 5.519 | 5.357 | 5.519 | 116,391 | +0.13(+2.40%) |
Mar 03, 2010 | 5.418 | 5.418 | 5.210 | 5.389 | 259,629 | -0.05(-0.83%) |
Mar 02, 2010 | 5.419 | 5.463 | 5.290 | 5.434 | 136,572 | +0.03(+0.50%) |
Mar 01, 2010 | 5.401 | 5.415 | 5.361 | 5.407 | 131,289 | +0.05(+0.98%) |
Feb 26, 2010 | 5.288 | 5.404 | 5.228 | 5.354 | 281,045 | +0.08(+1.54%) |
Feb 25, 2010 | 5.058 | 5.308 | 5.058 | 5.273 | 275,862 | -0.13(-2.42%) |
Feb 24, 2010 | 5.377 | 5.431 | 5.364 | 5.404 | 72,695 | +0.03(+0.59%) |
Feb 23, 2010 | 5.385 | 5.410 | 5.362 | 5.373 | 86,184 | -0.04(-0.70%) |
Feb 22, 2010 | 5.473 | 5.473 | 5.344 | 5.410 | 79,512 | +0.01(+0.25%) |
Feb 19, 2010 | 5.351 | 5.430 | 5.326 | 5.397 | 170,301 | +0.05(+0.87%) |
Feb 18, 2010 | 5.282 | 5.353 | 5.248 | 5.350 | 75,386 | +0.05(+0.88%) |
Feb 17, 2010 | 5.300 | 5.312 | 5.267 | 5.303 | 97,879 | +0.03(+0.48%) |
Feb 16, 2010 | 5.269 | 5.285 | 5.196 | 5.278 | 88,702 | +0.04(+0.75%) |
Feb 12, 2010 | 5.177 | 5.239 | 5.239 | 5.239 | 77,745 | -0.01(-0.14%) |
Feb 11, 2010 | 5.124 | 5.249 | 5.098 | 5.246 | 74,223 | +0.12(+2.35%) |
Feb 10, 2010 | 5.127 | 5.391 | 5.106 | 5.126 | 92,363 | -0.03(-0.67%) |
Feb 09, 2010 | 5.154 | 5.192 | 5.129 | 5.160 | 132,392 | +0.02(+0.32%) |
Feb 08, 2010 | 5.193 | 5.266 | 5.133 | 5.144 | 106,098 | -0.07(-1.41%) |
Feb 05, 2010 | 5.248 | 5.261 | 5.109 | 5.218 | 111,361 | -0.03(-0.52%) |
Feb 04, 2010 | 5.373 | 5.373 | 5.245 | 5.245 | 256,153 | -0.16(-2.90%) |
Feb 03, 2010 | 5.389 | 5.418 | 5.327 | 5.401 | 190,588 | +0.01(+0.11%) |
Feb 02, 2010 | 5.391 | 5.428 | 5.350 | 5.395 | 176,169 | -0.01(-0.14%) |