Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.896 | 5.896 | 5.875 | 5.883 | 66,522 | -0.01(-0.15%) |
Apr 29, 2010 | 5.849 | 5.917 | 5.849 | 5.892 | 115,510 | +0.03(+0.44%) |
Apr 28, 2010 | 5.892 | 5.892 | 5.840 | 5.866 | 68,868 | +0.00(+0.00%) |
Apr 27, 2010 | 5.815 | 5.866 | 5.815 | 5.866 | 53,255 | +0.05(+0.88%) |
Apr 26, 2010 | 5.845 | 5.849 | 5.806 | 5.815 | 112,133 | -0.03(-0.51%) |
Apr 23, 2010 | 5.832 | 5.857 | 5.823 | 5.845 | 53,920 | +0.02(+0.37%) |
Apr 22, 2010 | 5.793 | 5.853 | 5.793 | 5.823 | 70,067 | -0.03(-0.44%) |
Apr 21, 2010 | 5.866 | 5.875 | 5.832 | 5.849 | 124,787 | -0.04(-0.73%) |
Apr 20, 2010 | 5.793 | 5.900 | 5.793 | 5.892 | 151,694 | +0.09(+1.63%) |
Apr 19, 2010 | 5.802 | 5.857 | 5.767 | 5.797 | 87,485 | -0.00(-0.07%) |
Apr 16, 2010 | 5.810 | 5.853 | 5.737 | 5.802 | 249,544 | -0.05(-0.88%) |
Apr 15, 2010 | 5.943 | 5.943 | 5.832 | 5.853 | 151,907 | -0.05(-0.87%) |
Apr 14, 2010 | 5.943 | 5.977 | 5.900 | 5.905 | 149,689 | -0.05(-0.79%) |
Apr 13, 2010 | 6.029 | 6.029 | 5.951 | 5.952 | 172,511 | -0.10(-1.63%) |
Apr 12, 2010 | 6.068 | 6.076 | 6.042 | 6.050 | 135,932 | -0.03(-0.56%) |
Apr 09, 2010 | 6.080 | 6.110 | 6.055 | 6.085 | 199,220 | -0.01(-0.14%) |
Apr 08, 2010 | 5.922 | 6.188 | 5.922 | 6.093 | 163,028 | +0.16(+2.76%) |
Apr 07, 2010 | 5.862 | 5.964 | 5.862 | 5.930 | 207,824 | +0.06(+0.94%) |
Apr 06, 2010 | 5.802 | 5.891 | 5.772 | 5.874 | 125,731 | +0.08(+1.40%) |
Apr 05, 2010 | 5.768 | 5.840 | 5.768 | 5.793 | 157,195 | +0.00(+0.07%) |
Apr 01, 2010 | 5.798 | 5.789 | 5.789 | 5.789 | 102,979 | -0.01(-0.22%) |
Mar 31, 2010 | 5.798 | 5.849 | 5.776 | 5.802 | 167,946 | +0.03(+0.44%) |
Mar 30, 2010 | 5.810 | 5.823 | 5.764 | 5.776 | 92,489 | -0.01(-0.15%) |
Mar 29, 2010 | 5.793 | 5.811 | 5.759 | 5.785 | 98,422 | -0.03(-0.44%) |
Mar 26, 2010 | 5.776 | 5.819 | 5.742 | 5.810 | 175,169 | +0.02(+0.37%) |
Mar 25, 2010 | 5.917 | 5.921 | 5.772 | 5.789 | 358,625 | -0.06(-1.02%) |
Mar 24, 2010 | 5.798 | 5.896 | 5.781 | 5.849 | 320,802 | +0.07(+1.25%) |
Mar 23, 2010 | 5.725 | 5.810 | 5.702 | 5.776 | 415,473 | +0.09(+1.50%) |
Mar 22, 2010 | 5.584 | 5.704 | 5.572 | 5.691 | 432,583 | +0.16(+2.93%) |
Mar 19, 2010 | 5.555 | 5.563 | 5.521 | 5.529 | 327,239 | -0.01(-0.15%) |
Mar 18, 2010 | 5.572 | 5.602 | 5.529 | 5.538 | 210,513 | -0.04(-0.76%) |
Mar 17, 2010 | 5.550 | 5.589 | 5.550 | 5.580 | 84,783 | +0.03(+0.61%) |
Mar 16, 2010 | 5.550 | 5.580 | 5.521 | 5.546 | 186,670 | -0.05(-0.84%) |
Mar 15, 2010 | 5.653 | 5.657 | 5.589 | 5.593 | 373,627 | -0.07(-1.28%) |
Mar 12, 2010 | 5.683 | 5.717 | 5.648 | 5.665 | 138,825 | -0.01(-0.15%) |
Mar 11, 2010 | 5.665 | 5.674 | 5.610 | 5.674 | 154,678 | +0.03(+0.45%) |
Mar 10, 2010 | 5.627 | 5.695 | 5.619 | 5.648 | 263,856 | +0.01(+0.23%) |
Mar 09, 2010 | 5.648 | 5.657 | 5.597 | 5.636 | 194,747 | +0.00(+0.09%) |
Mar 08, 2010 | 5.597 | 5.652 | 5.556 | 5.631 | 289,688 | +0.06(+1.14%) |
Mar 05, 2010 | 5.516 | 5.580 | 5.512 | 5.567 | 158,063 | +0.06(+1.08%) |
Mar 04, 2010 | 5.605 | 5.605 | 5.504 | 5.508 | 226,198 | -0.05(-0.91%) |
Mar 03, 2010 | 5.576 | 5.639 | 5.555 | 5.559 | 144,395 | -0.02(-0.30%) |
Mar 02, 2010 | 5.563 | 5.576 | 5.546 | 5.576 | 175,208 | +0.01(+0.15%) |
Mar 01, 2010 | 5.533 | 5.576 | 5.514 | 5.567 | 259,706 | +0.07(+1.23%) |
Feb 26, 2010 | 5.483 | 5.521 | 5.475 | 5.500 | 79,357 | +0.03(+0.54%) |
Feb 25, 2010 | 5.483 | 5.500 | 5.440 | 5.470 | 96,433 | -0.02(-0.31%) |
Feb 24, 2010 | 5.453 | 5.487 | 5.427 | 5.487 | 76,471 | +0.05(+0.94%) |
Feb 23, 2010 | 5.398 | 5.449 | 5.394 | 5.436 | 110,019 | +0.05(+0.94%) |
Feb 22, 2010 | 5.444 | 5.444 | 5.381 | 5.385 | 153,666 | -0.07(-1.31%) |
Feb 19, 2010 | 5.474 | 5.487 | 5.444 | 5.457 | 161,814 | -0.05(-0.93%) |
Feb 18, 2010 | 5.555 | 5.559 | 5.487 | 5.508 | 106,254 | -0.06(-0.99%) |
Feb 17, 2010 | 5.550 | 5.567 | 5.508 | 5.563 | 134,020 | +0.00(+0.08%) |
Feb 16, 2010 | 5.440 | 5.559 | 5.436 | 5.559 | 185,003 | +0.12(+2.26%) |
Feb 12, 2010 | 5.440 | 5.436 | 5.436 | 5.436 | 61,837 | -0.00(-0.08%) |
Feb 11, 2010 | 5.453 | 5.525 | 5.440 | 5.440 | 191,949 | -0.04(-0.77%) |
Feb 10, 2010 | 5.478 | 5.483 | 5.444 | 5.483 | 81,734 | -0.00(-0.08%) |
Feb 09, 2010 | 5.436 | 5.487 | 5.433 | 5.487 | 79,999 | +0.03(+0.48%) |
Feb 08, 2010 | 5.436 | 5.511 | 5.435 | 5.461 | 92,858 | +0.03(+0.62%) |
Feb 05, 2010 | 5.431 | 5.431 | 5.368 | 5.427 | 185,848 | -0.04(-0.69%) |
Feb 04, 2010 | 5.553 | 5.558 | 5.465 | 5.465 | 202,438 | -0.09(-1.67%) |
Feb 03, 2010 | 5.537 | 5.558 | 5.528 | 5.558 | 137,002 | +0.03(+0.48%) |
Feb 02, 2010 | 5.431 | 5.532 | 5.431 | 5.531 | 155,335 | +0.08(+1.44%) |