Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.366 | 6.366 | 6.297 | 6.364 | 12,800 | +0.13(+2.16%) |
Apr 29, 2010 | 6.068 | 6.230 | 6.068 | 6.230 | 26,100 | +0.20(+3.32%) |
Apr 28, 2010 | 5.869 | 6.030 | 5.869 | 6.030 | 27,800 | +0.22(+3.72%) |
Apr 27, 2010 | 5.954 | 5.954 | 5.744 | 5.814 | 26,700 | -0.23(-3.84%) |
Apr 26, 2010 | 6.010 | 6.046 | 6.010 | 6.046 | 21,400 | +0.04(+0.65%) |
Apr 23, 2010 | 5.936 | 6.064 | 5.871 | 6.007 | 31,250 | -0.01(-0.09%) |
Apr 22, 2010 | 5.804 | 6.013 | 5.804 | 6.013 | 36,800 | +0.22(+3.72%) |
Apr 21, 2010 | 5.798 | 5.798 | 5.795 | 5.797 | 11,000 | +0.05(+0.82%) |
Apr 20, 2010 | 5.798 | 5.849 | 5.750 | 5.750 | 31,800 | +0.18(+3.23%) |
Apr 19, 2010 | 5.660 | 5.660 | 5.570 | 5.570 | 7,800 | -0.05(-0.97%) |
Apr 16, 2010 | 5.680 | 5.708 | 5.509 | 5.624 | 11,400 | -0.08(-1.33%) |
Apr 15, 2010 | 5.655 | 5.770 | 5.655 | 5.700 | 11,475 | +0.02(+0.35%) |
Apr 14, 2010 | 5.740 | 5.740 | 5.680 | 5.680 | 10,900 | -0.01(-0.24%) |
Apr 13, 2010 | 5.590 | 5.704 | 5.510 | 5.694 | 38,900 | +0.12(+2.15%) |
Apr 12, 2010 | 5.665 | 5.740 | 5.520 | 5.574 | 16,495 | -0.12(-2.06%) |
Apr 09, 2010 | 5.750 | 5.760 | 5.641 | 5.691 | 147,600 | +0.04(+0.69%) |
Apr 08, 2010 | 5.807 | 5.807 | 5.560 | 5.652 | 124,050 | -0.21(-3.58%) |
Apr 07, 2010 | 5.776 | 5.911 | 5.776 | 5.862 | 126,300 | -0.07(-1.12%) |
Apr 06, 2010 | 5.930 | 5.931 | 5.860 | 5.928 | 134,300 | -0.00(-0.01%) |
Apr 05, 2010 | 5.840 | 5.929 | 5.780 | 5.929 | 115,150 | +0.23(+4.00%) |
Apr 01, 2010 | 5.701 | 5.701 | 5.701 | 0 | +0.10(+1.81%) | |
Mar 31, 2010 | 5.770 | 5.839 | 5.505 | 5.599 | 121,925 | -0.22(-3.77%) |
Mar 30, 2010 | 5.939 | 5.958 | 5.790 | 5.818 | 118,600 | +0.02(+0.29%) |
Mar 29, 2010 | 5.640 | 5.806 | 5.620 | 5.801 | 30,725 | +0.27(+4.81%) |
Mar 26, 2010 | 5.380 | 5.535 | 5.373 | 5.535 | 13,781 | +0.14(+2.50%) |
Mar 25, 2010 | 5.409 | 5.500 | 5.400 | 5.400 | 5,800 | +0.04(+0.75%) |
Mar 24, 2010 | 5.190 | 5.424 | 5.180 | 5.360 | 81,200 | +0.11(+2.10%) |
Mar 23, 2010 | 5.150 | 5.310 | 5.150 | 5.250 | 10,000 | +0.12(+2.28%) |
Mar 22, 2010 | 4.886 | 5.133 | 4.886 | 5.133 | 54,700 | +0.24(+4.91%) |
Mar 19, 2010 | 5.090 | 5.090 | 4.790 | 4.893 | 35,600 | -0.15(-2.99%) |
Mar 18, 2010 | 5.221 | 5.264 | 5.030 | 5.044 | 37,400 | -0.26(-4.90%) |
Mar 17, 2010 | 5.262 | 5.348 | 5.260 | 5.303 | 58,500 | +0.10(+1.88%) |
Mar 16, 2010 | 5.109 | 5.206 | 5.109 | 5.205 | 37,500 | +0.22(+4.31%) |
Mar 15, 2010 | 4.980 | 4.990 | 4.980 | 4.990 | 63,300 | -0.05(-1.03%) |
Mar 12, 2010 | 5.214 | 5.247 | 5.038 | 5.042 | 34,225 | -0.02(-0.47%) |
Mar 11, 2010 | 5.024 | 5.090 | 4.960 | 5.066 | 14,000 | -0.02(-0.46%) |
Mar 10, 2010 | 5.250 | 5.250 | 4.989 | 5.090 | 41,400 | -0.14(-2.74%) |
Mar 09, 2010 | 5.006 | 5.233 | 4.970 | 5.233 | 33,400 | +0.16(+3.21%) |
Mar 08, 2010 | 5.070 | 5.098 | 5.068 | 5.070 | 38,100 | -0.10(-2.03%) |
Mar 05, 2010 | 5.037 | 5.310 | 5.035 | 5.175 | 33,390 | +0.22(+4.54%) |
Mar 04, 2010 | 4.900 | 4.950 | 4.818 | 4.950 | 33,200 | +0.09(+1.94%) |
Mar 03, 2010 | 4.853 | 4.920 | 4.841 | 4.856 | 26,708 | +0.09(+1.95%) |
Mar 02, 2010 | 4.748 | 4.810 | 4.746 | 4.763 | 11,700 | +0.13(+2.87%) |
Mar 01, 2010 | 4.650 | 4.657 | 4.623 | 4.630 | 34,300 | +0.06(+1.30%) |
Feb 26, 2010 | 4.602 | 4.602 | 4.571 | 4.571 | 7,100 | +0.01(+0.23%) |
Feb 25, 2010 | 4.412 | 4.560 | 4.410 | 4.560 | 6,000 | +0.11(+2.51%) |
Feb 24, 2010 | 4.458 | 4.458 | 4.449 | 4.449 | 28,500 | -0.01(-0.31%) |
Feb 23, 2010 | 4.500 | 4.506 | 4.437 | 4.462 | 14,074 | -0.05(-1.05%) |
Feb 22, 2010 | 4.528 | 4.531 | 4.510 | 4.510 | 49,260 | -0.02(-0.37%) |
Feb 19, 2010 | 4.570 | 4.580 | 4.527 | 4.527 | 44,074 | -0.13(-2.86%) |
Feb 18, 2010 | 4.680 | 4.680 | 4.642 | 4.660 | 28,250 | +0.17(+3.81%) |
Feb 17, 2010 | 4.545 | 4.556 | 4.489 | 4.489 | 58,400 | -0.02(-0.47%) |
Feb 16, 2010 | 4.512 | 4.512 | 4.510 | 4.510 | 28,600 | +0.22(+5.22%) |
Feb 12, 2010 | 4.287 | 4.287 | 4.287 | 0 | +0.09(+2.06%) | |
Feb 11, 2010 | 4.054 | 4.200 | 4.037 | 4.200 | 16,800 | +0.16(+4.02%) |
Feb 10, 2010 | 4.001 | 4.038 | 3.946 | 4.038 | 15,700 | -0.05(-1.22%) |
Feb 09, 2010 | 4.114 | 4.136 | 4.088 | 4.088 | 4,000 | +0.03(+0.82%) |
Feb 08, 2010 | 4.079 | 4.079 | 4.010 | 4.054 | 31,160 | -0.02(-0.42%) |
Feb 05, 2010 | 3.890 | 4.071 | 3.872 | 4.071 | 13,400 | +0.05(+1.28%) |
Feb 04, 2010 | 4.191 | 4.196 | 3.984 | 4.020 | 15,600 | -0.28(-6.40%) |
Feb 03, 2010 | 4.345 | 4.348 | 4.231 | 4.295 | 10,700 | -0.09(-2.16%) |
Feb 02, 2010 | 4.410 | 4.410 | 4.390 | 4.390 | 12,800 | -0.01(-0.26%) |