Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.247 | 6.247 | 5.783 | 5.820 | 108,117 | -0.44(-7.05%) |
Apr 29, 2010 | 5.899 | 6.261 | 5.870 | 6.261 | 105,986 | +0.40(+6.79%) |
Apr 28, 2010 | 5.798 | 5.918 | 5.740 | 5.863 | 53,401 | +0.09(+1.63%) |
Apr 27, 2010 | 5.914 | 5.986 | 5.740 | 5.769 | 82,152 | -0.20(-3.28%) |
Apr 26, 2010 | 6.109 | 6.109 | 5.639 | 5.964 | 115,982 | -0.17(-2.83%) |
Apr 23, 2010 | 5.834 | 6.138 | 5.704 | 6.138 | 151,098 | +0.33(+5.60%) |
Apr 22, 2010 | 5.668 | 5.827 | 5.602 | 5.812 | 47,184 | +0.06(+1.01%) |
Apr 21, 2010 | 5.617 | 5.791 | 5.472 | 5.754 | 63,260 | +0.13(+2.32%) |
Apr 20, 2010 | 5.769 | 5.783 | 5.545 | 5.624 | 80,407 | -0.10(-1.77%) |
Apr 19, 2010 | 5.682 | 5.863 | 5.559 | 5.726 | 71,639 | -0.01(-0.13%) |
Apr 16, 2010 | 5.602 | 5.827 | 5.479 | 5.733 | 144,173 | +0.12(+2.19%) |
Apr 15, 2010 | 5.501 | 5.631 | 5.472 | 5.610 | 77,205 | +0.11(+1.97%) |
Apr 14, 2010 | 5.371 | 5.516 | 5.306 | 5.501 | 157,393 | +0.16(+2.98%) |
Apr 13, 2010 | 5.255 | 5.356 | 5.212 | 5.342 | 41,316 | +0.09(+1.65%) |
Apr 12, 2010 | 5.212 | 5.262 | 5.146 | 5.255 | 47,836 | +0.03(+0.55%) |
Apr 09, 2010 | 5.393 | 5.393 | 5.175 | 5.226 | 37,445 | -0.15(-2.83%) |
Apr 08, 2010 | 5.270 | 5.400 | 5.255 | 5.378 | 37,069 | +0.07(+1.23%) |
Apr 07, 2010 | 5.298 | 5.393 | 5.190 | 5.313 | 73,866 | -0.01(-0.14%) |
Apr 06, 2010 | 5.146 | 5.393 | 5.146 | 5.320 | 73,958 | +0.12(+2.23%) |
Apr 05, 2010 | 5.146 | 5.248 | 5.110 | 5.204 | 58,500 | +0.07(+1.41%) |
Apr 01, 2010 | 5.067 | 5.132 | 5.132 | 5.132 | 88,556 | +0.10(+2.01%) |
Mar 31, 2010 | 5.023 | 5.212 | 5.009 | 5.031 | 98,436 | -0.04(-0.71%) |
Mar 30, 2010 | 5.074 | 5.154 | 4.973 | 5.067 | 52,460 | -0.01(-0.28%) |
Mar 29, 2010 | 5.060 | 5.183 | 5.016 | 5.081 | 26,570 | +0.01(+0.14%) |
Mar 26, 2010 | 5.168 | 5.219 | 5.031 | 5.074 | 51,220 | -0.08(-1.54%) |
Mar 25, 2010 | 5.241 | 5.349 | 5.139 | 5.154 | 74,192 | -0.08(-1.52%) |
Mar 24, 2010 | 5.385 | 5.385 | 5.204 | 5.233 | 80,667 | -0.23(-4.24%) |
Mar 23, 2010 | 5.487 | 5.516 | 5.327 | 5.465 | 56,547 | +0.00(+0.00%) |
Mar 22, 2010 | 5.530 | 5.638 | 5.415 | 5.465 | 134,274 | -0.17(-2.94%) |
Mar 19, 2010 | 5.278 | 5.638 | 5.177 | 5.630 | 337,944 | +0.39(+7.41%) |
Mar 18, 2010 | 5.170 | 5.278 | 5.141 | 5.242 | 50,289 | +0.09(+1.82%) |
Mar 17, 2010 | 5.235 | 5.249 | 5.134 | 5.149 | 70,127 | -0.11(-2.05%) |
Mar 16, 2010 | 5.271 | 5.271 | 5.185 | 5.256 | 59,479 | +0.03(+0.55%) |
Mar 15, 2010 | 5.213 | 5.264 | 5.185 | 5.228 | 20,430 | +0.04(+0.69%) |
Mar 12, 2010 | 5.328 | 5.350 | 5.177 | 5.192 | 24,115 | -0.13(-2.43%) |
Mar 11, 2010 | 5.134 | 5.357 | 5.134 | 5.321 | 30,889 | +0.13(+2.49%) |
Mar 10, 2010 | 5.379 | 5.407 | 5.149 | 5.192 | 63,633 | -0.20(-3.73%) |
Mar 09, 2010 | 5.185 | 5.566 | 5.041 | 5.393 | 52,701 | +0.05(+0.94%) |
Mar 08, 2010 | 5.285 | 5.393 | 5.228 | 5.343 | 42,985 | +0.04(+0.68%) |
Mar 05, 2010 | 5.213 | 5.307 | 5.177 | 5.307 | 61,570 | +0.12(+2.36%) |
Mar 04, 2010 | 5.113 | 5.192 | 5.069 | 5.185 | 77,096 | +0.13(+2.56%) |
Mar 03, 2010 | 5.120 | 5.134 | 5.019 | 5.055 | 92,094 | -0.06(-1.26%) |
Mar 02, 2010 | 4.911 | 5.120 | 4.911 | 5.120 | 57,579 | +0.21(+4.25%) |
Mar 01, 2010 | 4.803 | 4.933 | 4.782 | 4.911 | 159,914 | +0.16(+3.33%) |
Feb 26, 2010 | 4.825 | 4.868 | 4.746 | 4.753 | 96,746 | -0.08(-1.64%) |
Feb 25, 2010 | 4.746 | 4.918 | 4.746 | 4.832 | 83,878 | +0.01(+0.15%) |
Feb 24, 2010 | 4.890 | 4.890 | 4.746 | 4.825 | 129,241 | -0.06(-1.18%) |
Feb 23, 2010 | 4.854 | 4.926 | 4.767 | 4.883 | 63,850 | +0.03(+0.59%) |
Feb 22, 2010 | 4.803 | 4.933 | 4.724 | 4.854 | 102,657 | +0.06(+1.20%) |
Feb 19, 2010 | 4.624 | 4.825 | 4.602 | 4.796 | 103,142 | +0.17(+3.57%) |
Feb 18, 2010 | 4.595 | 4.674 | 4.516 | 4.631 | 53,790 | +0.07(+1.58%) |
Feb 17, 2010 | 4.516 | 4.595 | 4.408 | 4.559 | 88,331 | +0.08(+1.77%) |
Feb 16, 2010 | 4.559 | 4.616 | 4.386 | 4.480 | 65,285 | -0.01(-0.16%) |
Feb 12, 2010 | 4.631 | 4.487 | 4.487 | 4.487 | 115,426 | -0.21(-4.44%) |
Feb 11, 2010 | 4.624 | 4.868 | 4.566 | 4.696 | 109,627 | +0.04(+0.93%) |
Feb 10, 2010 | 4.854 | 4.883 | 4.602 | 4.652 | 73,717 | -0.24(-4.99%) |
Feb 09, 2010 | 4.782 | 4.933 | 4.674 | 4.897 | 95,616 | +0.22(+4.61%) |
Feb 08, 2010 | 5.192 | 5.228 | 4.638 | 4.681 | 141,828 | -0.50(-9.71%) |
Feb 05, 2010 | 5.220 | 5.249 | 5.041 | 5.185 | 140,095 | -0.09(-1.64%) |
Feb 04, 2010 | 5.364 | 5.458 | 5.249 | 5.271 | 93,747 | -0.13(-2.40%) |
Feb 03, 2010 | 5.422 | 5.494 | 5.393 | 5.400 | 84,287 | -0.03(-0.53%) |
Feb 02, 2010 | 5.623 | 5.731 | 5.429 | 5.429 | 108,911 | -0.17(-3.08%) |