Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.990 | 6.034 | 5.943 | 5.995 | 631,715 | +0.01(+0.09%) |
Apr 29, 2010 | 6.005 | 6.010 | 5.961 | 5.990 | 410,840 | -0.01(-0.09%) |
Apr 28, 2010 | 6.024 | 6.024 | 5.948 | 5.995 | 274,122 | +0.04(+0.66%) |
Apr 27, 2010 | 5.976 | 6.037 | 5.945 | 5.956 | 382 | -0.05(-0.78%) |
Apr 26, 2010 | 5.982 | 6.010 | 5.966 | 6.003 | 751,665 | +0.02(+0.35%) |
Apr 23, 2010 | 5.958 | 5.984 | 5.922 | 5.982 | 645,361 | +0.01(+0.18%) |
Apr 22, 2010 | 5.963 | 5.971 | 5.890 | 5.971 | 239,184 | +0.03(+0.57%) |
Apr 21, 2010 | 5.956 | 5.971 | 5.932 | 5.937 | 482,265 | -0.02(-0.34%) |
Apr 20, 2010 | 5.911 | 5.984 | 5.828 | 5.958 | 399,341 | +0.13(+2.28%) |
Apr 19, 2010 | 5.906 | 5.906 | 5.778 | 5.825 | 201,561 | -0.04(-0.62%) |
Apr 16, 2010 | 5.890 | 5.893 | 5.767 | 5.862 | 367,060 | -0.03(-0.53%) |
Apr 15, 2010 | 5.906 | 5.932 | 5.856 | 5.893 | 237,202 | +0.00(+0.00%) |
Apr 14, 2010 | 5.943 | 5.966 | 5.864 | 5.893 | 326,731 | +0.00(+0.04%) |
Apr 13, 2010 | 5.945 | 5.966 | 5.828 | 5.890 | 358,071 | -0.05(-0.79%) |
Apr 12, 2010 | 5.909 | 5.997 | 5.872 | 5.937 | 389,610 | +0.04(+0.75%) |
Apr 09, 2010 | 5.922 | 5.922 | 5.814 | 5.893 | 208,824 | -0.04(-0.70%) |
Apr 08, 2010 | 5.841 | 5.945 | 5.775 | 5.935 | 213,205 | +0.09(+1.52%) |
Apr 07, 2010 | 5.880 | 5.932 | 5.767 | 5.846 | 379,871 | -0.03(-0.58%) |
Apr 06, 2010 | 5.945 | 5.958 | 5.869 | 5.880 | 276,609 | -0.07(-1.10%) |
Apr 05, 2010 | 5.909 | 5.958 | 5.903 | 5.945 | 297,828 | +0.02(+0.26%) |
Apr 01, 2010 | 5.927 | 5.929 | 5.929 | 5.929 | 574,380 | +0.09(+1.48%) |
Mar 31, 2010 | 5.867 | 5.893 | 5.814 | 5.843 | 283,692 | +0.03(+0.49%) |
Mar 30, 2010 | 5.890 | 5.901 | 5.786 | 5.814 | 272,626 | -0.05(-0.80%) |
Mar 29, 2010 | 5.660 | 5.916 | 5.660 | 5.862 | 623,093 | +0.29(+5.16%) |
Mar 26, 2010 | 5.621 | 5.689 | 5.514 | 5.574 | 260,373 | -0.06(-1.02%) |
Mar 25, 2010 | 5.715 | 5.858 | 5.621 | 5.632 | 483,864 | -0.16(-2.80%) |
Mar 24, 2010 | 5.812 | 5.911 | 5.684 | 5.794 | 761,048 | +0.01(+0.18%) |
Mar 23, 2010 | 5.814 | 5.835 | 5.757 | 5.783 | 290,990 | -0.05(-0.94%) |
Mar 22, 2010 | 5.854 | 5.864 | 5.663 | 5.838 | 634,791 | -0.05(-0.80%) |
Mar 19, 2010 | 5.922 | 5.929 | 5.880 | 5.885 | 687,343 | -0.04(-0.66%) |
Mar 18, 2010 | 5.971 | 5.971 | 5.914 | 5.924 | 609,080 | -0.02(-0.35%) |
Mar 17, 2010 | 5.971 | 5.971 | 5.919 | 5.945 | 1,682,184 | +0.02(+0.31%) |
Mar 16, 2010 | 5.901 | 5.943 | 5.880 | 5.927 | 7,948,343 | -0.34(-5.50%) |
Mar 15, 2010 | 6.277 | 6.308 | 6.272 | 6.272 | 139,160 | -0.21(-3.23%) |
Mar 12, 2010 | 6.533 | 6.559 | 6.444 | 6.481 | 53,351 | -0.03(-0.40%) |
Mar 11, 2010 | 6.457 | 6.546 | 6.358 | 6.507 | 168,376 | +0.22(+3.49%) |
Mar 10, 2010 | 6.316 | 6.510 | 6.238 | 6.287 | 110,402 | +0.02(+0.25%) |
Mar 09, 2010 | 6.272 | 6.324 | 6.222 | 6.272 | 72,285 | -0.05(-0.79%) |
Mar 08, 2010 | 6.272 | 6.342 | 6.261 | 6.321 | 67,092 | +0.04(+0.71%) |
Mar 05, 2010 | 6.363 | 6.405 | 6.254 | 6.277 | 86,333 | -0.06(-0.99%) |
Mar 04, 2010 | 6.248 | 6.363 | 6.248 | 6.340 | 56,454 | +0.00(+0.04%) |
Mar 03, 2010 | 6.243 | 6.366 | 6.240 | 6.337 | 58,911 | +0.11(+1.81%) |
Mar 02, 2010 | 6.298 | 6.365 | 6.225 | 6.225 | 142,125 | -0.06(-0.92%) |
Mar 01, 2010 | 6.277 | 6.368 | 6.220 | 6.282 | 121,519 | -0.16(-2.51%) |
Feb 26, 2010 | 6.489 | 6.533 | 6.414 | 6.444 | 18,605 | -0.09(-1.36%) |
Feb 25, 2010 | 6.504 | 6.533 | 6.504 | 6.533 | 20,426 | -0.00(-0.00%) |
Feb 24, 2010 | 6.564 | 6.564 | 6.478 | 6.533 | 35,993 | -0.03(-0.52%) |
Feb 23, 2010 | 6.661 | 6.724 | 6.379 | 6.567 | 126,482 | +0.24(+3.80%) |
Feb 22, 2010 | 6.460 | 6.481 | 6.220 | 6.327 | 77,355 | -0.18(-2.73%) |
Feb 19, 2010 | 6.480 | 6.557 | 6.455 | 6.504 | 33,892 | +0.08(+1.26%) |
Feb 18, 2010 | 6.431 | 6.502 | 6.369 | 6.423 | 31,807 | -0.03(-0.49%) |
Feb 17, 2010 | 6.557 | 6.659 | 6.455 | 6.455 | 60,082 | -0.09(-1.40%) |
Feb 16, 2010 | 6.507 | 6.585 | 6.402 | 6.546 | 83,501 | +0.19(+2.96%) |
Feb 12, 2010 | 6.154 | 6.358 | 6.358 | 6.358 | 53,190 | +0.27(+4.36%) |
Feb 11, 2010 | 6.204 | 6.204 | 5.945 | 6.092 | 50,316 | +0.11(+1.75%) |
Feb 10, 2010 | 6.201 | 6.201 | 5.958 | 5.987 | 23,055 | -0.14(-2.30%) |
Feb 09, 2010 | 6.274 | 6.326 | 6.071 | 6.128 | 64,938 | -0.08(-1.35%) |
Feb 08, 2010 | 6.149 | 6.269 | 6.099 | 6.212 | 51,766 | +0.10(+1.71%) |
Feb 05, 2010 | 6.214 | 6.306 | 5.882 | 6.107 | 158,859 | -0.20(-3.23%) |
Feb 04, 2010 | 6.507 | 6.507 | 6.144 | 6.311 | 51,832 | -0.16(-2.42%) |
Feb 03, 2010 | 6.575 | 6.575 | 6.159 | 6.468 | 122,693 | -0.14(-2.10%) |
Feb 02, 2010 | 6.604 | 6.656 | 6.538 | 6.606 | 36,728 | -0.07(-1.06%) |