Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.946 | 5.975 | 5.923 | 5.934 | 64,146 | -0.02(-0.28%) |
Apr 29, 2010 | 5.951 | 5.951 | 5.932 | 5.951 | 22,581 | +0.00(+0.08%) |
Apr 28, 2010 | 5.932 | 5.951 | 5.904 | 5.946 | 37,007 | +0.01(+0.24%) |
Apr 27, 2010 | 5.885 | 5.932 | 5.885 | 5.932 | 32,950 | +0.01(+0.24%) |
Apr 26, 2010 | 5.984 | 5.984 | 5.871 | 5.918 | 185,201 | -0.04(-0.71%) |
Apr 23, 2010 | 5.876 | 5.963 | 5.876 | 5.960 | 110,064 | +0.07(+1.11%) |
Apr 22, 2010 | 5.824 | 5.899 | 5.820 | 5.895 | 178,862 | +0.07(+1.21%) |
Apr 21, 2010 | 5.791 | 5.838 | 5.787 | 5.824 | 42,966 | +0.01(+0.24%) |
Apr 20, 2010 | 5.782 | 5.834 | 5.782 | 5.810 | 50,051 | +0.01(+0.24%) |
Apr 19, 2010 | 5.805 | 5.805 | 5.791 | 5.796 | 65,231 | +0.00(+0.08%) |
Apr 16, 2010 | 5.801 | 5.820 | 5.773 | 5.791 | 88,175 | -0.04(-0.64%) |
Apr 15, 2010 | 5.824 | 5.848 | 5.810 | 5.829 | 63,285 | +0.00(+0.08%) |
Apr 14, 2010 | 5.838 | 5.865 | 5.824 | 5.824 | 77,306 | -0.03(-0.48%) |
Apr 13, 2010 | 5.852 | 5.854 | 5.838 | 5.852 | 34,852 | +0.02(+0.26%) |
Apr 12, 2010 | 5.828 | 5.860 | 5.828 | 5.837 | 87,622 | +0.01(+0.16%) |
Apr 09, 2010 | 5.842 | 5.851 | 5.828 | 5.828 | 17,637 | -0.01(-0.22%) |
Apr 08, 2010 | 5.837 | 5.850 | 5.832 | 5.841 | 22,787 | -0.00(-0.02%) |
Apr 07, 2010 | 5.823 | 5.870 | 5.823 | 5.842 | 32,057 | -0.02(-0.32%) |
Apr 06, 2010 | 5.795 | 5.864 | 5.795 | 5.860 | 48,099 | +0.04(+0.64%) |
Apr 05, 2010 | 5.790 | 5.823 | 5.786 | 5.823 | 57,243 | +0.03(+0.56%) |
Apr 01, 2010 | 5.790 | 5.790 | 5.790 | 5.790 | 28,909 | +0.00(+0.07%) |
Mar 31, 2010 | 5.767 | 5.795 | 5.767 | 5.786 | 25,065 | +0.01(+0.23%) |
Mar 30, 2010 | 5.793 | 5.818 | 5.767 | 5.773 | 64,100 | -0.04(-0.61%) |
Mar 29, 2010 | 5.762 | 5.809 | 5.762 | 5.809 | 47,883 | +0.03(+0.60%) |
Mar 26, 2010 | 5.753 | 5.814 | 5.753 | 5.774 | 78,431 | +0.00(+0.05%) |
Mar 25, 2010 | 5.809 | 5.809 | 5.772 | 5.772 | 67,610 | +0.00(+0.00%) |
Mar 24, 2010 | 5.767 | 5.795 | 5.762 | 5.772 | 54,545 | +0.00(+0.00%) |
Mar 23, 2010 | 5.772 | 5.790 | 5.767 | 5.772 | 43,384 | -0.01(-0.24%) |
Mar 22, 2010 | 5.767 | 5.790 | 5.767 | 5.786 | 46,705 | +0.01(+0.24%) |
Mar 19, 2010 | 5.786 | 5.804 | 5.734 | 5.772 | 94,543 | -0.03(-0.48%) |
Mar 18, 2010 | 5.772 | 5.804 | 5.772 | 5.800 | 16,431 | -0.00(-0.08%) |
Mar 17, 2010 | 5.730 | 5.818 | 5.730 | 5.804 | 107,636 | +0.03(+0.57%) |
Mar 16, 2010 | 5.739 | 5.776 | 5.720 | 5.772 | 44,977 | +0.01(+0.24%) |
Mar 15, 2010 | 5.781 | 5.782 | 5.758 | 5.758 | 63,822 | -0.02(-0.40%) |
Mar 12, 2010 | 5.767 | 5.809 | 5.762 | 5.781 | 77,223 | -0.01(-0.16%) |
Mar 11, 2010 | 5.781 | 5.804 | 5.776 | 5.790 | 69,396 | +0.02(+0.26%) |
Mar 10, 2010 | 5.826 | 5.826 | 5.761 | 5.775 | 61,140 | -0.02(-0.32%) |
Mar 09, 2010 | 5.808 | 5.831 | 5.794 | 5.794 | 38,642 | -0.00(-0.08%) |
Mar 08, 2010 | 5.789 | 5.831 | 5.789 | 5.798 | 76,578 | +0.02(+0.32%) |
Mar 05, 2010 | 5.771 | 5.817 | 5.761 | 5.780 | 53,921 | +0.00(+0.08%) |
Mar 04, 2010 | 5.775 | 5.794 | 5.747 | 5.775 | 65,735 | +0.01(+0.25%) |
Mar 03, 2010 | 5.771 | 5.803 | 5.738 | 5.761 | 123,539 | -0.00(-0.00%) |
Mar 02, 2010 | 5.752 | 5.780 | 5.710 | 5.761 | 141,728 | -0.03(-0.48%) |
Mar 01, 2010 | 5.761 | 5.822 | 5.747 | 5.789 | 71,968 | +0.03(+0.48%) |
Feb 26, 2010 | 5.743 | 5.761 | 5.701 | 5.761 | 31,559 | +0.00(+0.08%) |
Feb 25, 2010 | 5.687 | 5.757 | 5.687 | 5.757 | 61,975 | -0.00(-0.08%) |
Feb 24, 2010 | 5.738 | 5.803 | 5.687 | 5.761 | 57,016 | +0.07(+1.31%) |
Feb 23, 2010 | 5.673 | 5.715 | 5.662 | 5.687 | 47,262 | +0.02(+0.41%) |
Feb 22, 2010 | 5.668 | 5.687 | 5.664 | 5.664 | 53,150 | -0.01(-0.16%) |
Feb 19, 2010 | 5.706 | 5.719 | 5.668 | 5.673 | 45,551 | -0.07(-1.13%) |
Feb 18, 2010 | 5.780 | 5.780 | 5.664 | 5.738 | 202,857 | -0.07(-1.28%) |
Feb 17, 2010 | 5.785 | 5.845 | 5.752 | 5.812 | 39,470 | +0.04(+0.64%) |
Feb 16, 2010 | 5.747 | 5.796 | 5.747 | 5.775 | 33,976 | +0.01(+0.21%) |
Feb 12, 2010 | 5.729 | 5.763 | 5.763 | 5.763 | 106,107 | +0.06(+1.01%) |
Feb 11, 2010 | 5.706 | 5.738 | 5.696 | 5.706 | 52,124 | -0.03(-0.49%) |
Feb 10, 2010 | 5.752 | 5.785 | 5.715 | 5.733 | 69,953 | -0.02(-0.26%) |
Feb 09, 2010 | 5.707 | 5.753 | 5.698 | 5.749 | 71,469 | +0.06(+0.97%) |
Feb 08, 2010 | 5.698 | 5.707 | 5.684 | 5.693 | 49,800 | +0.03(+0.49%) |
Feb 05, 2010 | 5.661 | 5.684 | 5.656 | 5.665 | 44,747 | +0.00(+0.08%) |
Feb 04, 2010 | 5.725 | 5.744 | 5.661 | 5.661 | 84,832 | -0.07(-1.29%) |
Feb 03, 2010 | 5.721 | 5.779 | 5.721 | 5.735 | 60,521 | +0.01(+0.24%) |
Feb 02, 2010 | 5.712 | 5.753 | 5.707 | 5.721 | 127,561 | -0.01(-0.24%) |