Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.762 | 5.777 | 5.432 | 5.446 | 320,606 | -0.30(-5.15%) |
Apr 29, 2010 | 5.664 | 5.762 | 5.495 | 5.741 | 97,215 | +0.04(+0.62%) |
Apr 28, 2010 | 5.777 | 5.798 | 5.523 | 5.706 | 144,161 | -0.07(-1.22%) |
Apr 27, 2010 | 5.931 | 6.051 | 5.706 | 5.777 | 89,337 | -0.18(-2.96%) |
Apr 26, 2010 | 5.777 | 6.156 | 5.699 | 5.952 | 156,267 | +0.22(+3.80%) |
Apr 23, 2010 | 5.791 | 5.791 | 5.685 | 5.734 | 47,612 | -0.06(-1.09%) |
Apr 22, 2010 | 5.924 | 5.924 | 5.692 | 5.798 | 77,521 | -0.12(-2.02%) |
Apr 21, 2010 | 5.819 | 6.297 | 5.812 | 5.917 | 252,989 | +0.08(+1.45%) |
Apr 20, 2010 | 5.812 | 5.959 | 5.755 | 5.833 | 76,708 | +0.05(+0.85%) |
Apr 19, 2010 | 5.615 | 5.791 | 5.615 | 5.784 | 79,362 | +0.17(+3.01%) |
Apr 16, 2010 | 5.601 | 5.636 | 5.467 | 5.615 | 90,509 | +0.02(+0.38%) |
Apr 15, 2010 | 5.636 | 5.671 | 5.537 | 5.594 | 61,846 | -0.02(-0.38%) |
Apr 14, 2010 | 5.650 | 5.699 | 5.580 | 5.615 | 67,547 | +0.02(+0.38%) |
Apr 13, 2010 | 5.580 | 5.678 | 5.558 | 5.594 | 65,559 | +0.01(+0.25%) |
Apr 12, 2010 | 5.558 | 5.601 | 5.544 | 5.580 | 50,972 | +0.01(+0.13%) |
Apr 09, 2010 | 5.699 | 5.763 | 5.565 | 5.572 | 61,795 | -0.13(-2.34%) |
Apr 08, 2010 | 5.741 | 5.938 | 5.699 | 5.706 | 38,975 | -0.08(-1.34%) |
Apr 07, 2010 | 5.875 | 5.917 | 5.741 | 5.784 | 67,040 | -0.11(-1.91%) |
Apr 06, 2010 | 5.896 | 6.072 | 5.868 | 5.896 | 80,593 | -0.04(-0.71%) |
Apr 05, 2010 | 5.847 | 6.016 | 5.741 | 5.938 | 98,772 | +0.10(+1.69%) |
Apr 01, 2010 | 5.995 | 5.840 | 5.840 | 5.840 | 71,490 | -0.14(-2.35%) |
Mar 31, 2010 | 6.009 | 6.086 | 5.924 | 5.981 | 60,786 | -0.07(-1.16%) |
Mar 30, 2010 | 6.086 | 6.135 | 5.966 | 6.051 | 34,389 | -0.01(-0.23%) |
Mar 29, 2010 | 5.847 | 6.093 | 5.847 | 6.065 | 68,648 | +0.10(+1.65%) |
Mar 26, 2010 | 6.002 | 6.023 | 5.910 | 5.966 | 55,239 | -0.02(-0.35%) |
Mar 25, 2010 | 6.156 | 6.192 | 5.981 | 5.988 | 124,185 | -0.13(-2.18%) |
Mar 24, 2010 | 6.297 | 6.297 | 6.086 | 6.121 | 107,675 | -0.18(-2.90%) |
Mar 23, 2010 | 6.283 | 6.389 | 6.251 | 6.304 | 78,514 | +0.00(+0.00%) |
Mar 22, 2010 | 6.044 | 6.311 | 5.931 | 6.304 | 99,595 | +0.23(+3.70%) |
Mar 19, 2010 | 6.171 | 6.171 | 5.966 | 6.079 | 64,297 | -0.03(-0.46%) |
Mar 18, 2010 | 6.262 | 6.304 | 6.093 | 6.107 | 35,531 | -0.13(-2.03%) |
Mar 17, 2010 | 6.114 | 6.318 | 6.114 | 6.234 | 82,496 | +0.11(+1.72%) |
Mar 16, 2010 | 5.889 | 6.128 | 5.819 | 6.128 | 59,558 | +0.25(+4.19%) |
Mar 15, 2010 | 5.854 | 5.910 | 5.840 | 5.882 | 26,917 | +0.04(+0.60%) |
Mar 12, 2010 | 5.882 | 5.945 | 5.762 | 5.847 | 66,222 | +0.00(+0.00%) |
Mar 11, 2010 | 6.002 | 6.002 | 5.755 | 5.847 | 103,259 | -0.15(-2.46%) |
Mar 10, 2010 | 5.896 | 6.016 | 5.861 | 5.995 | 25,729 | +0.11(+1.91%) |
Mar 09, 2010 | 5.685 | 5.959 | 5.643 | 5.882 | 36,027 | +0.19(+3.34%) |
Mar 08, 2010 | 5.636 | 5.720 | 5.594 | 5.692 | 23,183 | +0.04(+0.75%) |
Mar 05, 2010 | 5.643 | 5.717 | 5.580 | 5.650 | 106,798 | +0.02(+0.38%) |
Mar 04, 2010 | 5.615 | 5.636 | 5.480 | 5.629 | 30,338 | +0.01(+0.25%) |
Mar 03, 2010 | 5.671 | 5.671 | 5.572 | 5.615 | 66,882 | -0.04(-0.62%) |
Mar 02, 2010 | 5.523 | 5.664 | 5.523 | 5.650 | 151,287 | +0.13(+2.42%) |
Mar 01, 2010 | 5.453 | 5.537 | 5.404 | 5.516 | 95,719 | +0.08(+1.55%) |
Feb 26, 2010 | 5.594 | 5.622 | 5.432 | 5.432 | 44,973 | -0.20(-3.62%) |
Feb 25, 2010 | 5.629 | 5.650 | 5.404 | 5.636 | 87,192 | -0.11(-1.96%) |
Feb 24, 2010 | 5.734 | 5.854 | 5.284 | 5.748 | 85,566 | +0.21(+3.81%) |
Feb 23, 2010 | 5.741 | 5.847 | 5.453 | 5.537 | 74,827 | -0.19(-3.32%) |
Feb 22, 2010 | 5.755 | 5.762 | 5.650 | 5.727 | 62,834 | -0.01(-0.12%) |
Feb 19, 2010 | 5.706 | 5.762 | 5.643 | 5.734 | 41,738 | +0.04(+0.74%) |
Feb 18, 2010 | 5.805 | 5.847 | 5.629 | 5.692 | 76,711 | -0.08(-1.34%) |
Feb 17, 2010 | 5.798 | 5.798 | 5.706 | 5.769 | 28,920 | -0.01(-0.12%) |
Feb 16, 2010 | 5.720 | 5.784 | 5.629 | 5.777 | 17,015 | +0.11(+1.86%) |
Feb 12, 2010 | 5.537 | 5.671 | 5.671 | 5.671 | 27,146 | +0.08(+1.51%) |
Feb 11, 2010 | 5.467 | 5.622 | 5.453 | 5.587 | 35,037 | +0.10(+1.79%) |
Feb 10, 2010 | 5.580 | 5.706 | 5.474 | 5.488 | 36,266 | -0.14(-2.50%) |
Feb 09, 2010 | 5.608 | 5.755 | 5.489 | 5.629 | 40,669 | +0.06(+1.14%) |
Feb 08, 2010 | 5.636 | 5.636 | 5.516 | 5.565 | 21,354 | -0.08(-1.49%) |
Feb 05, 2010 | 5.594 | 5.650 | 5.453 | 5.650 | 29,779 | +0.06(+1.01%) |
Feb 04, 2010 | 5.769 | 5.769 | 5.551 | 5.594 | 65,154 | -0.23(-3.87%) |
Feb 03, 2010 | 5.629 | 5.847 | 5.629 | 5.819 | 70,783 | +0.18(+3.25%) |
Feb 02, 2010 | 5.643 | 5.678 | 5.502 | 5.636 | 83,803 | +0.01(+0.25%) |