Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.490 | 6.590 | 6.170 | 6.170 | 450,180 | -0.35(-5.37%) |
Apr 29, 2010 | 6.480 | 6.579 | 6.350 | 6.520 | 230,559 | +0.12(+1.87%) |
Apr 28, 2010 | 6.260 | 6.470 | 6.030 | 6.400 | 353,626 | +0.12(+1.91%) |
Apr 27, 2010 | 6.970 | 6.990 | 6.260 | 6.280 | 736,082 | -0.74(-10.54%) |
Apr 26, 2010 | 6.790 | 7.090 | 6.720 | 7.020 | 468,634 | +0.23(+3.39%) |
Apr 23, 2010 | 6.500 | 6.850 | 6.460 | 6.790 | 341,978 | +0.32(+4.95%) |
Apr 22, 2010 | 6.260 | 6.500 | 6.070 | 6.470 | 447,864 | +0.18(+2.86%) |
Apr 21, 2010 | 6.360 | 6.360 | 6.220 | 6.290 | 164,247 | -0.07(-1.10%) |
Apr 20, 2010 | 6.400 | 6.420 | 6.250 | 6.360 | 144,967 | +0.03(+0.47%) |
Apr 19, 2010 | 6.280 | 6.430 | 6.170 | 6.330 | 292,994 | +0.03(+0.48%) |
Apr 16, 2010 | 6.320 | 6.469 | 6.200 | 6.300 | 428,979 | +0.01(+0.16%) |
Apr 15, 2010 | 6.000 | 6.320 | 5.980 | 6.290 | 453,474 | +0.27(+4.49%) |
Apr 14, 2010 | 5.790 | 6.040 | 5.790 | 6.020 | 233,388 | +0.24(+4.15%) |
Apr 13, 2010 | 5.650 | 5.800 | 5.610 | 5.780 | 236,243 | +0.15(+2.66%) |
Apr 12, 2010 | 5.560 | 5.690 | 5.510 | 5.630 | 153,585 | +0.06(+1.08%) |
Apr 09, 2010 | 5.640 | 5.640 | 5.500 | 5.570 | 122,191 | -0.02(-0.36%) |
Apr 08, 2010 | 5.550 | 5.650 | 5.470 | 5.590 | 170,634 | +0.03(+0.54%) |
Apr 07, 2010 | 5.490 | 5.670 | 5.445 | 5.560 | 229,258 | +0.09(+1.65%) |
Apr 06, 2010 | 5.260 | 5.510 | 5.230 | 5.470 | 167,477 | +0.17(+3.21%) |
Apr 05, 2010 | 5.440 | 5.440 | 5.230 | 5.300 | 264,560 | -0.13(-2.39%) |
Apr 01, 2010 | 5.650 | 5.430 | 5.430 | 5.430 | 237,500 | -0.17(-3.04%) |
Mar 31, 2010 | 5.560 | 5.750 | 5.520 | 5.600 | 178,872 | +0.04(+0.72%) |
Mar 30, 2010 | 5.590 | 5.660 | 5.500 | 5.560 | 106,983 | +0.01(+0.18%) |
Mar 29, 2010 | 5.590 | 5.600 | 5.530 | 5.550 | 112,678 | -0.01(-0.18%) |
Mar 26, 2010 | 5.600 | 5.710 | 5.540 | 5.560 | 158,793 | +0.01(+0.18%) |
Mar 25, 2010 | 5.590 | 5.720 | 5.540 | 5.550 | 164,895 | +0.03(+0.54%) |
Mar 24, 2010 | 5.550 | 5.620 | 5.520 | 5.520 | 142,872 | -0.07(-1.25%) |
Mar 23, 2010 | 5.700 | 5.750 | 5.530 | 5.590 | 246,024 | -0.12(-2.10%) |
Mar 22, 2010 | 5.450 | 5.730 | 5.430 | 5.710 | 220,507 | +0.22(+4.01%) |
Mar 19, 2010 | 5.630 | 5.630 | 5.400 | 5.490 | 362,479 | -0.09(-1.61%) |
Mar 18, 2010 | 5.530 | 5.690 | 5.500 | 5.580 | 239,922 | +0.01(+0.18%) |
Mar 17, 2010 | 5.760 | 5.870 | 5.490 | 5.570 | 555,226 | -0.19(-3.30%) |
Mar 16, 2010 | 5.980 | 5.980 | 5.729 | 5.760 | 225,018 | -0.22(-3.68%) |
Mar 15, 2010 | 6.060 | 6.170 | 5.950 | 5.980 | 164,199 | -0.04(-0.66%) |
Mar 12, 2010 | 6.080 | 6.160 | 5.900 | 6.020 | 80,618 | -0.01(-0.17%) |
Mar 11, 2010 | 5.880 | 6.050 | 5.880 | 6.030 | 89,358 | +0.12(+2.03%) |
Mar 10, 2010 | 5.830 | 6.045 | 5.830 | 5.910 | 131,000 | +0.06(+1.03%) |
Mar 09, 2010 | 5.910 | 5.970 | 5.800 | 5.850 | 181,722 | -0.07(-1.18%) |
Mar 08, 2010 | 5.920 | 5.980 | 5.880 | 5.920 | 241,282 | +0.01(+0.17%) |
Mar 05, 2010 | 5.880 | 5.960 | 5.840 | 5.910 | 176,248 | +0.09(+1.55%) |
Mar 04, 2010 | 5.820 | 5.900 | 5.680 | 5.820 | 130,469 | +0.00(+0.00%) |
Mar 03, 2010 | 5.810 | 5.910 | 5.750 | 5.820 | 250,757 | +0.01(+0.17%) |
Mar 02, 2010 | 5.770 | 5.920 | 5.690 | 5.810 | 234,656 | +0.05(+0.87%) |
Mar 01, 2010 | 5.670 | 5.840 | 5.560 | 5.760 | 194,895 | +0.15(+2.67%) |
Feb 26, 2010 | 5.650 | 5.675 | 5.570 | 5.610 | 158,999 | -0.01(-0.18%) |
Feb 25, 2010 | 5.680 | 5.700 | 5.540 | 5.620 | 283,245 | -0.10(-1.75%) |
Feb 24, 2010 | 5.700 | 5.840 | 5.680 | 5.720 | 167,091 | +0.04(+0.70%) |
Feb 23, 2010 | 5.910 | 6.020 | 5.660 | 5.680 | 300,931 | -0.22(-3.73%) |
Feb 22, 2010 | 6.030 | 6.115 | 5.870 | 5.900 | 267,098 | -0.09(-1.50%) |
Feb 19, 2010 | 6.200 | 6.200 | 5.960 | 5.990 | 293,483 | -0.21(-3.39%) |
Feb 18, 2010 | 6.240 | 6.270 | 6.090 | 6.200 | 228,602 | -0.04(-0.56%) |
Feb 17, 2010 | 6.160 | 6.250 | 6.160 | 6.235 | 306,423 | +0.08(+1.38%) |
Feb 16, 2010 | 5.880 | 6.220 | 5.747 | 6.150 | 426,216 | +0.28(+4.77%) |
Feb 12, 2010 | 5.750 | 5.870 | 5.870 | 5.870 | 245,300 | +0.05(+0.86%) |
Feb 11, 2010 | 5.890 | 5.890 | 5.720 | 5.820 | 137,649 | -0.09(-1.52%) |
Feb 10, 2010 | 5.950 | 6.020 | 5.740 | 5.910 | 158,128 | -0.07(-1.17%) |
Feb 09, 2010 | 5.820 | 6.190 | 5.790 | 5.980 | 255,494 | +0.19(+3.28%) |
Feb 08, 2010 | 5.880 | 6.100 | 5.790 | 5.790 | 114,358 | -0.11(-1.86%) |
Feb 05, 2010 | 5.900 | 5.990 | 5.750 | 5.900 | 124,278 | +0.04(+0.68%) |
Feb 04, 2010 | 6.100 | 6.220 | 5.860 | 5.860 | 170,562 | -0.27(-4.40%) |
Feb 03, 2010 | 6.090 | 6.300 | 6.090 | 6.130 | 170,945 | +0.03(+0.49%) |
Feb 02, 2010 | 6.180 | 6.230 | 6.020 | 6.100 | 188,540 | -0.10(-1.61%) |