Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.245 | 7.297 | 6.899 | 6.908 | 627,875 | -0.39(-5.34%) |
Apr 29, 2010 | 7.202 | 7.323 | 6.847 | 7.297 | 826,742 | +0.48(+7.12%) |
Apr 28, 2010 | 7.410 | 7.791 | 6.778 | 6.812 | 701,513 | -0.47(-6.42%) |
Apr 27, 2010 | 7.842 | 7.851 | 7.167 | 7.280 | 415,526 | -0.64(-8.09%) |
Apr 26, 2010 | 7.955 | 8.033 | 7.834 | 7.920 | 193,134 | +0.03(+0.44%) |
Apr 23, 2010 | 7.877 | 8.102 | 7.793 | 7.886 | 246,958 | +0.07(+0.89%) |
Apr 22, 2010 | 7.202 | 7.929 | 7.072 | 7.817 | 404,166 | +0.55(+7.50%) |
Apr 21, 2010 | 7.107 | 7.297 | 6.882 | 7.271 | 204,788 | +0.31(+4.48%) |
Apr 20, 2010 | 6.925 | 7.072 | 6.838 | 6.960 | 181,466 | +0.06(+0.88%) |
Apr 19, 2010 | 7.055 | 7.115 | 6.674 | 6.899 | 243,486 | -0.10(-1.48%) |
Apr 16, 2010 | 7.271 | 7.297 | 6.986 | 7.003 | 449,738 | -0.28(-3.81%) |
Apr 15, 2010 | 7.107 | 7.358 | 7.089 | 7.280 | 338,098 | +0.12(+1.69%) |
Apr 14, 2010 | 6.830 | 7.176 | 6.812 | 7.159 | 379,862 | +0.41(+6.03%) |
Apr 13, 2010 | 6.960 | 6.960 | 6.709 | 6.752 | 458,552 | -0.21(-2.99%) |
Apr 12, 2010 | 6.596 | 7.297 | 6.579 | 6.960 | 846,156 | +0.38(+5.79%) |
Apr 09, 2010 | 6.423 | 6.709 | 6.371 | 6.579 | 508,186 | +0.14(+2.15%) |
Apr 08, 2010 | 6.198 | 6.457 | 6.120 | 6.440 | 415,419 | +0.22(+3.48%) |
Apr 07, 2010 | 5.904 | 6.232 | 5.886 | 6.224 | 537,918 | +0.35(+5.89%) |
Apr 06, 2010 | 5.973 | 6.059 | 5.843 | 5.878 | 311,507 | -0.14(-2.30%) |
Apr 05, 2010 | 6.051 | 6.129 | 5.921 | 6.016 | 458,320 | +0.04(+0.72%) |
Apr 01, 2010 | 5.609 | 5.973 | 5.973 | 5.973 | 604,424 | +0.43(+7.81%) |
Mar 31, 2010 | 5.704 | 5.704 | 5.540 | 5.540 | 375,331 | -0.17(-3.03%) |
Mar 30, 2010 | 5.869 | 5.904 | 5.678 | 5.713 | 172,366 | -0.10(-1.64%) |
Mar 29, 2010 | 5.938 | 6.068 | 5.808 | 5.808 | 225,917 | -0.10(-1.76%) |
Mar 26, 2010 | 5.852 | 5.964 | 5.787 | 5.912 | 180,011 | +0.12(+2.09%) |
Mar 25, 2010 | 5.921 | 6.051 | 5.765 | 5.791 | 253,510 | -0.13(-2.19%) |
Mar 24, 2010 | 6.068 | 6.155 | 5.886 | 5.921 | 311,253 | -0.19(-3.12%) |
Mar 23, 2010 | 5.904 | 6.120 | 5.713 | 6.111 | 238,977 | +0.23(+3.82%) |
Mar 22, 2010 | 5.713 | 5.895 | 5.644 | 5.886 | 179,519 | +0.10(+1.64%) |
Mar 19, 2010 | 6.007 | 6.059 | 5.713 | 5.791 | 515,825 | -0.17(-2.90%) |
Mar 18, 2010 | 6.172 | 6.172 | 5.947 | 5.964 | 268,279 | -0.16(-2.55%) |
Mar 17, 2010 | 5.843 | 6.120 | 5.791 | 6.120 | 535,316 | +0.33(+5.68%) |
Mar 16, 2010 | 5.635 | 5.860 | 5.540 | 5.791 | 291,584 | +0.21(+3.72%) |
Mar 15, 2010 | 5.471 | 5.609 | 5.471 | 5.583 | 321,181 | -0.12(-2.12%) |
Mar 12, 2010 | 5.739 | 5.826 | 5.557 | 5.704 | 326,570 | -0.01(-0.15%) |
Mar 11, 2010 | 5.592 | 5.739 | 5.497 | 5.713 | 250,047 | +0.08(+1.38%) |
Mar 10, 2010 | 5.540 | 5.713 | 5.514 | 5.635 | 357,137 | +0.07(+1.24%) |
Mar 09, 2010 | 5.627 | 5.661 | 5.540 | 5.566 | 242,198 | -0.10(-1.68%) |
Mar 08, 2010 | 5.826 | 5.860 | 5.644 | 5.661 | 473,841 | -0.15(-2.53%) |
Mar 05, 2010 | 5.826 | 5.878 | 5.730 | 5.808 | 360,753 | -0.02(-0.30%) |
Mar 04, 2010 | 5.921 | 6.033 | 5.782 | 5.826 | 369,162 | -0.03(-0.44%) |
Mar 03, 2010 | 5.860 | 6.059 | 5.808 | 5.852 | 379,432 | -0.07(-1.17%) |
Mar 02, 2010 | 5.929 | 6.051 | 5.808 | 5.921 | 425,753 | +0.00(+0.00%) |
Mar 01, 2010 | 5.557 | 5.973 | 5.462 | 5.921 | 535,141 | +0.40(+7.21%) |
Feb 26, 2010 | 5.722 | 5.817 | 5.462 | 5.523 | 538,549 | -0.26(-4.49%) |
Feb 25, 2010 | 5.583 | 5.800 | 5.237 | 5.782 | 911,530 | +0.08(+1.37%) |
Feb 24, 2010 | 5.618 | 5.713 | 5.583 | 5.704 | 355,417 | +0.11(+2.01%) |
Feb 23, 2010 | 5.627 | 5.730 | 5.471 | 5.592 | 592,166 | -0.03(-0.62%) |
Feb 22, 2010 | 5.332 | 5.635 | 5.228 | 5.627 | 586,919 | +0.23(+4.33%) |
Feb 19, 2010 | 5.401 | 5.505 | 5.280 | 5.393 | 319,263 | -0.07(-1.27%) |
Feb 18, 2010 | 5.263 | 5.488 | 5.263 | 5.462 | 508,296 | +0.12(+2.27%) |
Feb 17, 2010 | 5.228 | 5.393 | 5.021 | 5.341 | 620,059 | +0.18(+3.52%) |
Feb 16, 2010 | 5.098 | 5.202 | 4.977 | 5.159 | 512,215 | +0.18(+3.65%) |
Feb 12, 2010 | 4.839 | 4.977 | 4.977 | 4.977 | 786,491 | +0.13(+2.68%) |
Feb 11, 2010 | 4.570 | 4.873 | 4.544 | 4.847 | 929,138 | +0.27(+5.86%) |
Feb 10, 2010 | 4.700 | 4.726 | 4.484 | 4.579 | 719,079 | -0.09(-1.86%) |
Feb 09, 2010 | 4.908 | 4.960 | 4.648 | 4.666 | 755,719 | -0.11(-2.36%) |
Feb 08, 2010 | 5.142 | 5.142 | 4.726 | 4.778 | 637,558 | -0.26(-5.15%) |
Feb 05, 2010 | 5.228 | 5.289 | 4.674 | 5.038 | 1,221,840 | -0.16(-3.00%) |
Feb 04, 2010 | 6.241 | 6.276 | 5.116 | 5.194 | 2,363,946 | -1.58(-23.37%) |
Feb 03, 2010 | 6.960 | 7.124 | 6.665 | 6.778 | 250,226 | -0.23(-3.33%) |
Feb 02, 2010 | 6.812 | 7.072 | 6.717 | 7.011 | 270,500 | +0.23(+3.45%) |