Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.240 | 8.547 | 8.117 | 8.389 | 495,926 | +0.49(+6.22%) |
Apr 29, 2010 | 7.898 | 8.301 | 7.696 | 7.898 | 658,063 | +0.64(+8.83%) |
Apr 28, 2010 | 7.108 | 7.362 | 6.985 | 7.257 | 303,067 | +0.22(+3.12%) |
Apr 27, 2010 | 7.398 | 7.485 | 6.950 | 7.038 | 148,593 | -0.41(-5.54%) |
Apr 26, 2010 | 7.275 | 7.547 | 7.266 | 7.450 | 188,705 | +0.15(+2.04%) |
Apr 23, 2010 | 7.003 | 7.327 | 6.968 | 7.301 | 85,448 | +0.25(+3.61%) |
Apr 22, 2010 | 6.529 | 7.047 | 6.485 | 7.047 | 137,294 | +0.45(+6.78%) |
Apr 21, 2010 | 6.485 | 6.625 | 6.476 | 6.599 | 61,778 | +0.11(+1.62%) |
Apr 20, 2010 | 6.397 | 6.590 | 6.397 | 6.494 | 61,156 | +0.07(+1.09%) |
Apr 19, 2010 | 6.380 | 6.476 | 6.283 | 6.424 | 100,243 | -0.04(-0.54%) |
Apr 16, 2010 | 6.564 | 6.617 | 6.301 | 6.459 | 169,737 | -0.11(-1.60%) |
Apr 15, 2010 | 6.546 | 6.582 | 6.424 | 6.564 | 50,490 | -0.01(-0.13%) |
Apr 14, 2010 | 6.432 | 6.582 | 6.345 | 6.573 | 59,667 | +0.16(+2.46%) |
Apr 13, 2010 | 6.424 | 6.467 | 6.380 | 6.415 | 78,221 | +0.01(+0.14%) |
Apr 12, 2010 | 6.424 | 6.432 | 6.359 | 6.406 | 77,199 | -0.04(-0.54%) |
Apr 09, 2010 | 6.546 | 6.546 | 6.406 | 6.441 | 71,299 | -0.09(-1.34%) |
Apr 08, 2010 | 6.450 | 6.538 | 6.336 | 6.529 | 74,849 | +0.09(+1.36%) |
Apr 07, 2010 | 6.380 | 6.476 | 6.367 | 6.441 | 65,338 | +0.04(+0.55%) |
Apr 06, 2010 | 6.424 | 6.467 | 6.362 | 6.406 | 71,639 | +0.03(+0.41%) |
Apr 05, 2010 | 6.301 | 6.450 | 6.274 | 6.380 | 49,053 | +0.09(+1.39%) |
Apr 01, 2010 | 6.257 | 6.292 | 6.292 | 6.292 | 120,679 | +0.04(+0.70%) |
Mar 31, 2010 | 6.283 | 6.318 | 6.230 | 6.248 | 134,896 | -0.04(-0.70%) |
Mar 30, 2010 | 6.327 | 6.520 | 6.230 | 6.292 | 150,627 | -0.01(-0.14%) |
Mar 29, 2010 | 6.134 | 6.318 | 6.073 | 6.301 | 195,963 | +0.19(+3.16%) |
Mar 26, 2010 | 6.002 | 6.125 | 6.002 | 6.108 | 110,208 | +0.07(+1.16%) |
Mar 25, 2010 | 5.879 | 6.081 | 5.836 | 6.037 | 132,044 | +0.23(+3.93%) |
Mar 24, 2010 | 5.765 | 5.879 | 5.765 | 5.809 | 93,079 | +0.03(+0.46%) |
Mar 23, 2010 | 5.792 | 5.836 | 5.705 | 5.783 | 128,098 | -0.03(-0.45%) |
Mar 22, 2010 | 5.713 | 5.836 | 5.600 | 5.809 | 130,064 | +0.01(+0.15%) |
Mar 19, 2010 | 5.871 | 5.888 | 5.643 | 5.800 | 131,286 | -0.07(-1.20%) |
Mar 18, 2010 | 5.923 | 5.923 | 5.739 | 5.871 | 193,628 | -0.04(-0.74%) |
Mar 17, 2010 | 5.915 | 5.923 | 5.748 | 5.915 | 47,962 | +0.00(+0.00%) |
Mar 16, 2010 | 5.853 | 5.923 | 5.739 | 5.915 | 65,023 | +0.06(+1.05%) |
Mar 15, 2010 | 5.800 | 5.853 | 5.792 | 5.853 | 109,183 | +0.12(+2.14%) |
Mar 12, 2010 | 5.599 | 5.765 | 5.485 | 5.730 | 156,459 | +0.15(+2.67%) |
Mar 11, 2010 | 5.634 | 5.704 | 5.476 | 5.581 | 276,085 | -0.01(-0.16%) |
Mar 10, 2010 | 5.818 | 5.853 | 5.564 | 5.590 | 226,971 | -0.20(-3.48%) |
Mar 09, 2010 | 5.739 | 5.862 | 5.585 | 5.792 | 108,580 | -0.01(-0.15%) |
Mar 08, 2010 | 5.713 | 5.888 | 5.651 | 5.800 | 180,179 | +0.13(+2.32%) |
Mar 05, 2010 | 5.379 | 5.704 | 5.325 | 5.669 | 207,498 | +0.31(+5.73%) |
Mar 04, 2010 | 5.221 | 5.379 | 5.221 | 5.362 | 92,639 | +0.18(+3.38%) |
Mar 03, 2010 | 5.344 | 5.344 | 5.177 | 5.186 | 57,496 | -0.13(-2.48%) |
Mar 02, 2010 | 5.134 | 5.353 | 5.134 | 5.318 | 165,462 | +0.22(+4.30%) |
Mar 01, 2010 | 5.388 | 5.467 | 4.915 | 5.098 | 288,484 | -0.21(-3.97%) |
Feb 26, 2010 | 5.370 | 5.388 | 5.248 | 5.309 | 66,936 | -0.07(-1.31%) |
Feb 25, 2010 | 5.230 | 5.388 | 5.213 | 5.379 | 60,976 | +0.07(+1.32%) |
Feb 24, 2010 | 5.292 | 5.370 | 5.265 | 5.309 | 155,158 | +0.03(+0.50%) |
Feb 23, 2010 | 5.098 | 5.362 | 5.072 | 5.283 | 205,503 | +0.20(+3.97%) |
Feb 22, 2010 | 4.809 | 5.107 | 4.783 | 5.081 | 200,213 | +0.30(+6.24%) |
Feb 19, 2010 | 4.440 | 4.949 | 4.405 | 4.783 | 232,345 | +0.32(+7.07%) |
Feb 18, 2010 | 4.686 | 4.809 | 3.958 | 4.467 | 269,871 | -0.25(-5.39%) |
Feb 17, 2010 | 4.712 | 4.783 | 4.660 | 4.721 | 152,923 | +0.01(+0.19%) |
Feb 16, 2010 | 4.519 | 4.712 | 4.484 | 4.712 | 199,554 | +0.22(+4.88%) |
Feb 12, 2010 | 4.370 | 4.493 | 4.493 | 4.493 | 105,637 | +0.06(+1.39%) |
Feb 11, 2010 | 4.300 | 4.432 | 4.230 | 4.432 | 78,333 | +0.11(+2.43%) |
Feb 10, 2010 | 4.230 | 4.344 | 4.054 | 4.326 | 158,621 | +0.07(+1.65%) |
Feb 09, 2010 | 4.028 | 4.274 | 3.949 | 4.256 | 110,374 | +0.29(+7.30%) |
Feb 08, 2010 | 4.317 | 4.326 | 3.958 | 3.966 | 94,034 | -0.37(-8.50%) |
Feb 05, 2010 | 4.002 | 4.370 | 3.949 | 4.335 | 89,451 | +0.33(+8.33%) |
Feb 04, 2010 | 4.107 | 4.151 | 3.949 | 4.002 | 90,308 | -0.11(-2.56%) |
Feb 03, 2010 | 4.160 | 4.203 | 4.054 | 4.107 | 37,272 | -0.06(-1.47%) |
Feb 02, 2010 | 4.160 | 4.168 | 4.089 | 4.168 | 68,049 | +0.00(+0.00%) |