Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.125 | 6.221 | 6.096 | 6.096 | 151,447 | -0.02(-0.39%) |
Apr 29, 2010 | 6.125 | 6.139 | 6.115 | 6.120 | 125,809 | +0.00(+0.00%) |
Apr 28, 2010 | 6.139 | 6.139 | 6.115 | 6.120 | 92,066 | +0.00(+0.08%) |
Apr 27, 2010 | 6.110 | 6.120 | 6.096 | 6.115 | 153,168 | +0.02(+0.32%) |
Apr 26, 2010 | 6.101 | 6.120 | 6.091 | 6.096 | 158,464 | +0.01(+0.16%) |
Apr 23, 2010 | 6.067 | 6.091 | 6.067 | 6.086 | 233,292 | +0.01(+0.24%) |
Apr 22, 2010 | 6.057 | 6.072 | 6.048 | 6.072 | 137,881 | +0.01(+0.24%) |
Apr 21, 2010 | 6.052 | 6.062 | 6.033 | 6.057 | 82,339 | +0.00(+0.08%) |
Apr 20, 2010 | 6.024 | 6.052 | 6.019 | 6.052 | 120,918 | +0.01(+0.24%) |
Apr 19, 2010 | 6.028 | 6.038 | 6.019 | 6.038 | 103,511 | +0.01(+0.24%) |
Apr 16, 2010 | 6.033 | 6.033 | 6.000 | 6.024 | 154,353 | +0.00(+0.08%) |
Apr 15, 2010 | 6.033 | 6.033 | 6.014 | 6.019 | 140,103 | -0.01(-0.24%) |
Apr 14, 2010 | 6.028 | 6.033 | 6.019 | 6.033 | 104,018 | +0.01(+0.16%) |
Apr 13, 2010 | 6.019 | 6.028 | 6.009 | 6.024 | 105,238 | +0.02(+0.26%) |
Apr 12, 2010 | 5.998 | 6.008 | 5.989 | 6.008 | 119,739 | +0.02(+0.32%) |
Apr 09, 2010 | 5.984 | 5.998 | 5.970 | 5.989 | 185,113 | +0.02(+0.32%) |
Apr 08, 2010 | 5.984 | 5.989 | 5.970 | 5.970 | 138,752 | -0.01(-0.24%) |
Apr 07, 2010 | 5.974 | 5.989 | 5.970 | 5.984 | 119,443 | +0.00(+0.00%) |
Apr 06, 2010 | 5.974 | 5.994 | 5.962 | 5.984 | 131,082 | +0.02(+0.32%) |
Apr 05, 2010 | 5.974 | 5.979 | 5.960 | 5.965 | 105,936 | +0.00(+0.08%) |
Apr 01, 2010 | 5.984 | 5.960 | 5.960 | 5.960 | 76,035 | -0.00(-0.06%) |
Mar 31, 2010 | 5.941 | 5.965 | 5.936 | 5.964 | 61,183 | +0.03(+0.47%) |
Mar 30, 2010 | 5.960 | 5.970 | 5.922 | 5.936 | 166,842 | -0.02(-0.32%) |
Mar 29, 2010 | 5.979 | 5.984 | 5.951 | 5.955 | 109,502 | -0.02(-0.32%) |
Mar 26, 2010 | 5.946 | 5.974 | 5.941 | 5.974 | 109,245 | +0.02(+0.40%) |
Mar 25, 2010 | 5.989 | 5.989 | 5.946 | 5.951 | 191,961 | -0.04(-0.64%) |
Mar 24, 2010 | 5.994 | 5.998 | 5.974 | 5.989 | 142,053 | -0.00(-0.08%) |
Mar 23, 2010 | 5.970 | 5.994 | 5.955 | 5.994 | 173,163 | +0.04(+0.72%) |
Mar 22, 2010 | 5.960 | 5.970 | 5.936 | 5.951 | 152,259 | -0.01(-0.16%) |
Mar 19, 2010 | 5.941 | 5.960 | 5.898 | 5.960 | 101,198 | +0.02(+0.40%) |
Mar 18, 2010 | 5.951 | 5.951 | 5.917 | 5.936 | 111,356 | +0.00(+0.00%) |
Mar 17, 2010 | 5.922 | 5.974 | 5.912 | 5.936 | 161,078 | +0.03(+0.57%) |
Mar 16, 2010 | 5.879 | 5.912 | 5.879 | 5.903 | 97,033 | +0.02(+0.33%) |
Mar 15, 2010 | 5.869 | 5.888 | 5.864 | 5.883 | 114,239 | -0.01(-0.24%) |
Mar 12, 2010 | 5.931 | 5.946 | 5.898 | 5.898 | 134,568 | -0.03(-0.56%) |
Mar 11, 2010 | 5.917 | 5.965 | 5.917 | 5.931 | 210,021 | -0.02(-0.30%) |
Mar 10, 2010 | 5.897 | 5.949 | 5.897 | 5.949 | 98,663 | +0.06(+0.97%) |
Mar 09, 2010 | 5.868 | 5.906 | 5.868 | 5.892 | 158,452 | +0.02(+0.41%) |
Mar 08, 2010 | 5.887 | 5.892 | 5.859 | 5.868 | 129,417 | +0.00(+0.00%) |
Mar 05, 2010 | 5.883 | 5.906 | 5.868 | 5.868 | 118,968 | -0.00(-0.08%) |
Mar 04, 2010 | 5.873 | 5.897 | 5.868 | 5.873 | 138,562 | -0.01(-0.24%) |
Mar 03, 2010 | 5.873 | 5.897 | 5.873 | 5.887 | 134,093 | +0.00(+0.08%) |
Mar 02, 2010 | 5.849 | 5.897 | 5.840 | 5.883 | 252,671 | +0.05(+0.89%) |
Mar 01, 2010 | 5.835 | 5.840 | 5.815 | 5.830 | 77,085 | +0.01(+0.17%) |
Feb 26, 2010 | 5.806 | 5.825 | 5.792 | 5.821 | 166,243 | +0.01(+0.16%) |
Feb 25, 2010 | 5.792 | 5.811 | 5.792 | 5.811 | 103,779 | +0.01(+0.25%) |
Feb 24, 2010 | 5.783 | 5.802 | 5.764 | 5.797 | 78,039 | +0.04(+0.66%) |
Feb 23, 2010 | 5.759 | 5.787 | 5.721 | 5.759 | 209,881 | +0.03(+0.50%) |
Feb 22, 2010 | 5.764 | 5.806 | 5.730 | 5.730 | 229,326 | -0.04(-0.66%) |
Feb 19, 2010 | 5.764 | 5.802 | 5.735 | 5.768 | 241,061 | -0.03(-0.47%) |
Feb 18, 2010 | 5.768 | 5.802 | 5.768 | 5.796 | 54,448 | +0.01(+0.14%) |
Feb 17, 2010 | 5.787 | 5.821 | 5.770 | 5.787 | 212,552 | +0.01(+0.12%) |
Feb 16, 2010 | 5.783 | 5.787 | 5.768 | 5.780 | 225,944 | +0.00(+0.04%) |
Feb 12, 2010 | 5.759 | 5.778 | 5.778 | 5.778 | 69,280 | +0.00(+0.08%) |
Feb 11, 2010 | 5.778 | 5.778 | 5.764 | 5.773 | 109,114 | -0.01(-0.16%) |
Feb 10, 2010 | 5.778 | 5.821 | 5.764 | 5.783 | 214,777 | +0.00(+0.04%) |
Feb 09, 2010 | 5.766 | 5.790 | 5.761 | 5.780 | 78,280 | +0.01(+0.16%) |
Feb 08, 2010 | 5.761 | 5.785 | 5.738 | 5.771 | 152,860 | +0.01(+0.16%) |
Feb 05, 2010 | 5.742 | 5.766 | 5.728 | 5.761 | 250,710 | +0.01(+0.25%) |
Feb 04, 2010 | 5.742 | 5.761 | 5.738 | 5.747 | 119,721 | +0.01(+0.17%) |
Feb 03, 2010 | 5.738 | 5.752 | 5.733 | 5.738 | 86,273 | -0.01(-0.14%) |
Feb 02, 2010 | 5.709 | 5.747 | 5.695 | 5.746 | 291,053 | +0.03(+0.48%) |