Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.161 | 6.200 | 5.770 | 5.900 | 58,908 | -0.25(-4.07%) |
Apr 29, 2010 | 5.950 | 6.280 | 5.850 | 6.150 | 78,199 | +0.31(+5.31%) |
Apr 28, 2010 | 5.740 | 5.955 | 5.700 | 5.840 | 40,548 | +0.17(+3.00%) |
Apr 27, 2010 | 5.930 | 5.950 | 5.670 | 5.670 | 12,918 | -0.26(-4.38%) |
Apr 26, 2010 | 5.970 | 6.080 | 5.840 | 5.930 | 46,856 | -0.08(-1.33%) |
Apr 23, 2010 | 5.880 | 6.070 | 5.830 | 6.010 | 40,622 | +0.10(+1.69%) |
Apr 22, 2010 | 5.920 | 5.920 | 5.760 | 5.910 | 45,422 | -0.04(-0.67%) |
Apr 21, 2010 | 5.890 | 5.950 | 5.890 | 5.950 | 29,273 | +0.07(+1.19%) |
Apr 20, 2010 | 6.000 | 6.050 | 5.800 | 5.880 | 121,653 | +0.05(+0.86%) |
Apr 19, 2010 | 5.890 | 5.940 | 5.800 | 5.830 | 17,536 | -0.05(-0.85%) |
Apr 16, 2010 | 6.090 | 6.090 | 5.860 | 5.880 | 31,429 | -0.20(-3.29%) |
Apr 15, 2010 | 6.010 | 6.080 | 5.850 | 6.080 | 31,022 | -0.01(-0.16%) |
Apr 14, 2010 | 6.240 | 6.260 | 6.020 | 6.090 | 46,936 | -0.19(-3.03%) |
Apr 13, 2010 | 6.290 | 6.300 | 6.110 | 6.280 | 18,043 | +0.03(+0.48%) |
Apr 12, 2010 | 6.270 | 6.300 | 6.131 | 6.250 | 21,053 | -0.06(-0.95%) |
Apr 09, 2010 | 6.210 | 6.371 | 6.110 | 6.310 | 29,282 | -0.05(-0.79%) |
Apr 08, 2010 | 6.350 | 6.400 | 6.260 | 6.360 | 38,704 | +0.05(+0.79%) |
Apr 07, 2010 | 6.160 | 6.400 | 6.030 | 6.310 | 75,799 | +0.14(+2.27%) |
Apr 06, 2010 | 6.160 | 6.220 | 6.100 | 6.170 | 40,549 | -0.02(-0.32%) |
Apr 05, 2010 | 6.410 | 6.500 | 6.160 | 6.190 | 55,336 | -0.34(-5.21%) |
Apr 01, 2010 | 6.810 | 6.530 | 6.530 | 6.530 | 46,000 | -0.51(-7.24%) |
Mar 31, 2010 | 6.590 | 7.700 | 6.400 | 7.040 | 296,180 | +1.01(+16.75%) |
Mar 30, 2010 | 6.000 | 6.319 | 5.900 | 6.030 | 20,480 | -0.02(-0.33%) |
Mar 29, 2010 | 6.020 | 6.060 | 5.823 | 6.050 | 4,356 | +0.07(+1.17%) |
Mar 26, 2010 | 5.980 | 6.179 | 5.900 | 5.980 | 13,966 | -0.01(-0.17%) |
Mar 25, 2010 | 6.010 | 6.090 | 5.930 | 5.990 | 7,019 | +0.00(+0.00%) |
Mar 24, 2010 | 6.100 | 6.110 | 5.980 | 5.990 | 15,137 | -0.09(-1.48%) |
Mar 23, 2010 | 6.100 | 6.100 | 5.870 | 6.080 | 17,966 | +0.00(+0.00%) |
Mar 22, 2010 | 6.240 | 6.290 | 5.760 | 6.080 | 29,861 | -0.19(-3.03%) |
Mar 19, 2010 | 6.410 | 6.410 | 6.200 | 6.270 | 28,676 | -0.09(-1.42%) |
Mar 18, 2010 | 6.280 | 6.440 | 6.240 | 6.360 | 11,665 | +0.15(+2.42%) |
Mar 17, 2010 | 6.500 | 6.500 | 6.040 | 6.210 | 9,430 | -0.09(-1.43%) |
Mar 16, 2010 | 6.380 | 6.380 | 6.240 | 6.300 | 15,491 | -0.04(-0.63%) |
Mar 15, 2010 | 6.290 | 6.400 | 6.220 | 6.340 | 5,206 | +0.02(+0.32%) |
Mar 12, 2010 | 6.480 | 6.480 | 6.220 | 6.320 | 15,482 | +0.04(+0.64%) |
Mar 11, 2010 | 6.280 | 6.370 | 6.190 | 6.280 | 11,130 | -0.02(-0.32%) |
Mar 10, 2010 | 6.270 | 6.310 | 6.170 | 6.300 | 12,128 | +0.00(+0.00%) |
Mar 09, 2010 | 6.120 | 6.360 | 6.120 | 6.300 | 9,090 | -0.04(-0.63%) |
Mar 08, 2010 | 6.030 | 6.490 | 6.030 | 6.340 | 12,401 | -0.02(-0.31%) |
Mar 05, 2010 | 5.970 | 6.830 | 5.970 | 6.360 | 36,377 | +0.38(+6.35%) |
Mar 04, 2010 | 6.030 | 6.060 | 5.960 | 5.980 | 17,536 | -0.05(-0.83%) |
Mar 03, 2010 | 6.030 | 6.130 | 5.990 | 6.030 | 28,802 | +0.03(+0.50%) |
Mar 02, 2010 | 6.000 | 6.030 | 5.860 | 6.000 | 18,505 | +0.02(+0.33%) |
Mar 01, 2010 | 5.620 | 5.990 | 5.550 | 5.980 | 33,993 | +0.37(+6.60%) |
Feb 26, 2010 | 5.520 | 5.610 | 5.520 | 5.610 | 15,475 | +0.02(+0.36%) |
Feb 25, 2010 | 5.510 | 5.590 | 5.500 | 5.590 | 12,178 | +0.00(+0.00%) |
Feb 24, 2010 | 5.680 | 5.680 | 5.570 | 5.590 | 11,576 | -0.09(-1.58%) |
Feb 23, 2010 | 5.510 | 5.740 | 5.450 | 5.680 | 29,902 | +0.18(+3.27%) |
Feb 22, 2010 | 5.550 | 5.700 | 5.500 | 5.500 | 27,219 | -0.14(-2.48%) |
Feb 19, 2010 | 5.600 | 5.809 | 5.500 | 5.640 | 25,367 | +0.05(+0.89%) |
Feb 18, 2010 | 5.640 | 5.660 | 5.510 | 5.590 | 26,140 | -0.19(-3.29%) |
Feb 17, 2010 | 5.820 | 5.820 | 5.560 | 5.780 | 13,713 | +0.00(+0.00%) |
Feb 16, 2010 | 5.790 | 5.930 | 5.600 | 5.780 | 25,858 | -0.01(-0.17%) |
Feb 12, 2010 | 5.600 | 5.790 | 5.790 | 5.790 | 51,600 | +0.19(+3.39%) |
Feb 11, 2010 | 5.647 | 6.130 | 5.550 | 5.600 | 60,671 | -0.13(-2.27%) |
Feb 10, 2010 | 5.660 | 5.750 | 5.600 | 5.730 | 13,348 | +0.04(+0.70%) |
Feb 09, 2010 | 5.860 | 5.860 | 5.650 | 5.690 | 26,725 | -0.13(-2.23%) |
Feb 08, 2010 | 5.830 | 5.830 | 5.800 | 5.820 | 15,459 | -0.05(-0.85%) |
Feb 05, 2010 | 5.810 | 5.980 | 5.750 | 5.870 | 19,178 | +0.02(+0.34%) |
Feb 04, 2010 | 6.020 | 6.020 | 5.820 | 5.850 | 17,999 | -0.20(-3.31%) |
Feb 03, 2010 | 6.060 | 6.380 | 6.050 | 6.050 | 11,561 | -0.04(-0.66%) |
Feb 02, 2010 | 6.020 | 6.300 | 5.870 | 6.090 | 22,519 | +0.03(+0.50%) |
Feb 01, 2010 | 6.430 | 6.430 | 5.970 | 6.060 | 17,193 | -0.32(-5.02%) |
Jan 29, 2010 | 5.710 | 6.470 | 5.710 | 6.380 | 42,235 | +0.69(+12.13%) |
Jan 28, 2010 | 5.940 | 5.940 | 5.660 | 5.690 | 32,729 | -0.26(-4.37%) |
Jan 27, 2010 | 6.000 | 6.010 | 5.880 | 5.950 | 26,644 | -0.12(-1.98%) |
Jan 26, 2010 | 6.300 | 6.555 | 6.060 | 6.070 | 36,510 | -0.25(-3.96%) |
Jan 25, 2010 | 6.500 | 6.520 | 6.300 | 6.320 | 16,520 | -0.07(-1.10%) |
Jan 22, 2010 | 6.550 | 6.610 | 6.350 | 6.390 | 30,801 | -0.16(-2.44%) |
Jan 21, 2010 | 6.700 | 6.740 | 6.550 | 6.550 | 32,957 | -0.18(-2.67%) |
Jan 20, 2010 | 6.800 | 6.800 | 6.610 | 6.730 | 22,958 | -0.15(-2.18%) |
Jan 19, 2010 | 6.730 | 6.980 | 6.680 | 6.880 | 25,005 | +0.19(+2.84%) |
Jan 15, 2010 | 6.730 | 6.690 | 6.690 | 6.690 | 21,800 | -0.01(-0.15%) |
Jan 14, 2010 | 6.710 | 6.750 | 6.630 | 6.700 | 14,906 | +0.03(+0.45%) |
Jan 13, 2010 | 6.650 | 6.750 | 6.650 | 6.670 | 10,452 | +0.04(+0.60%) |
Jan 12, 2010 | 6.790 | 6.830 | 6.550 | 6.630 | 42,910 | -0.15(-2.21%) |
Jan 11, 2010 | 6.800 | 6.820 | 6.750 | 6.780 | 13,085 | -0.05(-0.73%) |
Jan 08, 2010 | 6.910 | 6.910 | 6.760 | 6.830 | 42,783 | +0.05(+0.74%) |
Jan 07, 2010 | 6.973 | 6.973 | 6.750 | 6.780 | 38,841 | -0.07(-1.02%) |
Jan 06, 2010 | 6.930 | 7.260 | 6.800 | 6.850 | 26,185 | -0.11(-1.58%) |
Jan 05, 2010 | 7.250 | 7.250 | 6.900 | 6.960 | 24,302 | -0.33(-4.53%) |
Jan 04, 2010 | 7.440 | 7.450 | 7.100 | 7.290 | 12,249 | +0.27(+3.85%) |
Dec 31, 2009 | 7.460 | 7.020 | 7.020 | 7.020 | 53,600 | -0.31(-4.23%) |
Dec 30, 2009 | 7.450 | 7.470 | 7.090 | 7.330 | 54,839 | +0.01(+0.14%) |
Dec 29, 2009 | 7.260 | 7.500 | 7.210 | 7.320 | 47,017 | +0.10(+1.39%) |
Dec 28, 2009 | 7.260 | 7.500 | 7.120 | 7.220 | 32,984 | +0.02(+0.28%) |
Dec 24, 2009 | 7.270 | 7.500 | 7.200 | 7.200 | 9,515 | -0.03(-0.41%) |
Dec 23, 2009 | 7.590 | 7.590 | 7.100 | 7.230 | 37,884 | -0.29(-3.86%) |
Dec 22, 2009 | 7.710 | 7.750 | 7.520 | 7.520 | 34,553 | -0.18(-2.34%) |
Dec 21, 2009 | 7.530 | 7.820 | 7.500 | 7.700 | 66,483 | +0.17(+2.26%) |
Dec 18, 2009 | 7.500 | 8.027 | 7.260 | 7.530 | 602,390 | +0.03(+0.40%) |
Dec 17, 2009 | 7.330 | 7.800 | 7.230 | 7.500 | 46,446 | +0.02(+0.27%) |
Dec 16, 2009 | 7.520 | 7.920 | 7.090 | 7.480 | 62,243 | -0.08(-1.06%) |
Dec 15, 2009 | 7.080 | 7.710 | 6.920 | 7.560 | 69,091 | +0.27(+3.70%) |
Dec 14, 2009 | 6.770 | 7.290 | 6.770 | 7.290 | 38,678 | +0.19(+2.68%) |
Dec 11, 2009 | 7.000 | 7.100 | 6.760 | 7.100 | 31,747 | +0.01(+0.14%) |
Dec 10, 2009 | 6.750 | 7.210 | 6.710 | 7.090 | 23,084 | +0.08(+1.21%) |
Dec 09, 2009 | 6.920 | 7.100 | 6.720 | 7.005 | 21,035 | -0.00(-0.07%) |
Dec 08, 2009 | 7.160 | 7.190 | 6.910 | 7.010 | 29,450 | -0.15(-2.09%) |
Dec 07, 2009 | 7.190 | 7.190 | 7.090 | 7.160 | 9,041 | +0.09(+1.27%) |
Dec 04, 2009 | 7.100 | 7.140 | 7.000 | 7.070 | 47,842 | +0.06(+0.86%) |
Dec 03, 2009 | 7.000 | 7.090 | 6.910 | 7.010 | 18,707 | +0.08(+1.15%) |
Dec 02, 2009 | 6.750 | 7.000 | 6.750 | 6.930 | 17,436 | +0.01(+0.15%) |
Dec 01, 2009 | 7.020 | 7.030 | 6.580 | 6.920 | 44,876 | +0.11(+1.62%) |
Nov 30, 2009 | 6.630 | 6.910 | 6.550 | 6.810 | 11,060 | +0.18(+2.71%) |
Nov 27, 2009 | 6.870 | 7.090 | 6.300 | 6.630 | 21,971 | -0.49(-6.88%) |
Nov 25, 2009 | 7.210 | 7.240 | 6.540 | 7.120 | 20,501 | -0.03(-0.42%) |
Nov 24, 2009 | 7.060 | 7.249 | 6.840 | 7.150 | 33,682 | +0.10(+1.42%) |
Nov 23, 2009 | 7.600 | 7.600 | 6.940 | 7.050 | 48,381 | -0.45(-6.00%) |
Nov 20, 2009 | 7.840 | 7.840 | 7.152 | 7.500 | 95,960 | -0.20(-2.60%) |
Nov 19, 2009 | 7.680 | 7.700 | 7.300 | 7.700 | 62,867 | +0.00(+0.00%) |
Nov 18, 2009 | 7.430 | 7.840 | 7.300 | 7.700 | 169,133 | +0.37(+5.05%) |
Nov 17, 2009 | 6.980 | 7.630 | 6.870 | 7.330 | 150,283 | +0.47(+6.85%) |
Nov 16, 2009 | 6.880 | 6.890 | 6.460 | 6.860 | 58,201 | +0.15(+2.24%) |
Nov 13, 2009 | 6.060 | 6.850 | 6.010 | 6.710 | 37,448 | +0.65(+10.73%) |
Nov 12, 2009 | 6.500 | 6.500 | 6.000 | 6.060 | 48,195 | -0.38(-5.90%) |
Nov 11, 2009 | 6.515 | 6.515 | 6.250 | 6.440 | 40,900 | +0.00(+0.00%) |
Nov 10, 2009 | 6.349 | 6.570 | 6.343 | 6.440 | 12,500 | -0.26(-3.88%) |
Nov 09, 2009 | 6.880 | 6.880 | 6.572 | 6.700 | 25,502 | -0.15(-2.19%) |
Nov 06, 2009 | 6.328 | 6.850 | 6.328 | 6.850 | 44,263 | +0.15(+2.24%) |
Nov 05, 2009 | 6.610 | 6.730 | 6.516 | 6.700 | 36,150 | +0.20(+3.08%) |
Nov 04, 2009 | 6.620 | 6.620 | 6.300 | 6.500 | 27,634 | -0.01(-0.15%) |
Nov 03, 2009 | 5.820 | 6.620 | 5.820 | 6.510 | 81,886 | +0.72(+12.44%) |
Nov 02, 2009 | 5.380 | 5.790 | 5.300 | 5.790 | 28,990 | +0.39(+7.22%) |
Oct 30, 2009 | 5.750 | 5.750 | 5.270 | 5.400 | 90,641 | -0.18(-3.23%) |
Oct 29, 2009 | 5.960 | 5.960 | 5.460 | 5.580 | 83,829 | -0.13(-2.28%) |
Oct 28, 2009 | 6.000 | 6.000 | 5.630 | 5.710 | 90,809 | -0.30(-4.99%) |
Oct 27, 2009 | 6.440 | 6.440 | 5.790 | 6.010 | 202,659 | -0.44(-6.82%) |
Oct 26, 2009 | 6.520 | 6.900 | 6.420 | 6.450 | 117,059 | -0.13(-1.98%) |
Oct 23, 2009 | 6.890 | 7.030 | 6.560 | 6.580 | 48,485 | -0.35(-5.05%) |
Oct 22, 2009 | 7.040 | 7.050 | 6.910 | 6.930 | 16,409 | +0.02(+0.29%) |
Oct 21, 2009 | 6.850 | 7.090 | 6.800 | 6.910 | 46,641 | +0.09(+1.32%) |
Oct 20, 2009 | 7.030 | 7.190 | 6.820 | 6.820 | 59,130 | -0.18(-2.57%) |
Oct 19, 2009 | 6.810 | 7.250 | 6.800 | 7.000 | 77,027 | +0.12(+1.74%) |
Oct 16, 2009 | 7.230 | 7.230 | 6.880 | 6.880 | 57,294 | -0.15(-2.13%) |
Oct 15, 2009 | 7.450 | 7.450 | 6.810 | 7.030 | 255,783 | -0.41(-5.51%) |
Oct 14, 2009 | 7.500 | 7.682 | 7.160 | 7.440 | 240,509 | -0.03(-0.40%) |
Oct 13, 2009 | 8.500 | 8.600 | 7.290 | 7.470 | 388,781 | -0.94(-11.18%) |
Oct 12, 2009 | 8.680 | 8.756 | 8.250 | 8.410 | 70,319 | -0.05(-0.59%) |
Oct 09, 2009 | 8.770 | 8.770 | 8.250 | 8.460 | 289,769 | -0.27(-3.09%) |