Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.400 | 6.490 | 6.290 | 6.480 | 1,309,678 | +0.26(+4.18%) |
Apr 29, 2010 | 6.090 | 6.270 | 6.040 | 6.220 | 1,384,879 | +0.12(+1.97%) |
Apr 28, 2010 | 5.920 | 6.150 | 5.830 | 6.100 | 1,479,242 | +0.17(+2.87%) |
Apr 27, 2010 | 5.880 | 6.030 | 5.750 | 5.930 | 1,025,351 | +0.02(+0.34%) |
Apr 26, 2010 | 6.000 | 6.090 | 5.890 | 5.910 | 1,307,351 | -0.07(-1.17%) |
Apr 23, 2010 | 6.000 | 6.080 | 5.890 | 5.980 | 2,594,270 | -0.01(-0.17%) |
Apr 22, 2010 | 5.780 | 6.030 | 5.770 | 5.990 | 1,382,476 | +0.17(+2.92%) |
Apr 21, 2010 | 5.840 | 5.840 | 5.750 | 5.820 | 728,837 | +0.05(+0.87%) |
Apr 20, 2010 | 5.710 | 5.870 | 5.710 | 5.770 | 1,013,307 | +0.07(+1.23%) |
Apr 19, 2010 | 5.720 | 5.730 | 5.620 | 5.700 | 680,760 | -0.03(-0.52%) |
Apr 16, 2010 | 5.710 | 5.750 | 5.540 | 5.730 | 895,599 | -0.02(-0.35%) |
Apr 15, 2010 | 5.660 | 5.780 | 5.640 | 5.750 | 711,951 | +0.12(+2.13%) |
Apr 14, 2010 | 5.800 | 5.820 | 5.610 | 5.630 | 711,443 | -0.12(-2.09%) |
Apr 13, 2010 | 5.520 | 5.760 | 5.470 | 5.750 | 1,264,866 | +0.23(+4.17%) |
Apr 12, 2010 | 5.720 | 5.780 | 5.510 | 5.520 | 838,510 | -0.18(-3.16%) |
Apr 09, 2010 | 5.630 | 5.820 | 5.610 | 5.700 | 2,337,361 | +0.12(+2.15%) |
Apr 08, 2010 | 5.850 | 5.860 | 5.550 | 5.580 | 2,491,284 | -0.29(-4.94%) |
Apr 07, 2010 | 5.770 | 5.930 | 5.760 | 5.870 | 2,233,369 | +0.03(+0.51%) |
Apr 06, 2010 | 5.930 | 5.960 | 5.820 | 5.840 | 1,155,853 | -0.09(-1.52%) |
Apr 05, 2010 | 5.850 | 5.950 | 5.720 | 5.930 | 672,283 | +0.13(+2.24%) |
Apr 01, 2010 | 5.800 | 5.800 | 5.800 | 0 | +0.14(+2.47%) | |
Mar 31, 2010 | 5.920 | 5.950 | 5.540 | 5.660 | 1,811,363 | -0.17(-2.92%) |
Mar 30, 2010 | 6.050 | 6.090 | 5.820 | 5.830 | 3,074,218 | -0.22(-3.64%) |
Mar 29, 2010 | 5.750 | 6.060 | 5.720 | 6.050 | 2,289,763 | +0.38(+6.70%) |
Mar 26, 2010 | 5.500 | 5.730 | 5.470 | 5.670 | 2,022,832 | +0.24(+4.42%) |
Mar 25, 2010 | 5.500 | 5.690 | 5.430 | 5.430 | 1,809,925 | -0.01(-0.18%) |
Mar 24, 2010 | 5.300 | 5.580 | 5.270 | 5.440 | 2,658,044 | +0.06(+1.12%) |
Mar 23, 2010 | 5.250 | 5.390 | 5.230 | 5.380 | 1,602,023 | +0.16(+3.07%) |
Mar 22, 2010 | 4.890 | 5.250 | 4.890 | 5.220 | 1,451,914 | +0.23(+4.61%) |
Mar 19, 2010 | 5.150 | 5.150 | 4.860 | 4.990 | 2,293,579 | -0.09(-1.77%) |
Mar 18, 2010 | 5.410 | 5.440 | 5.050 | 5.080 | 1,784,344 | -0.28(-5.22%) |
Mar 17, 2010 | 5.330 | 5.390 | 5.330 | 5.360 | 2,417,132 | +0.03(+0.56%) |
Mar 16, 2010 | 5.210 | 5.330 | 5.170 | 5.330 | 1,052,662 | +0.20(+3.90%) |
Mar 15, 2010 | 5.160 | 5.150 | 5.060 | 5.130 | 594,688 | -0.07(-1.35%) |
Mar 12, 2010 | 5.300 | 5.380 | 5.110 | 5.200 | 1,699,112 | -0.06(-1.14%) |
Mar 11, 2010 | 5.130 | 5.300 | 5.090 | 5.260 | 538,115 | +0.07(+1.35%) |
Mar 10, 2010 | 5.400 | 5.400 | 5.080 | 5.190 | 2,176,018 | -0.15(-2.81%) |
Mar 09, 2010 | 5.200 | 5.400 | 5.070 | 5.340 | 1,012,653 | +0.11(+2.10%) |
Mar 08, 2010 | 5.400 | 5.420 | 5.170 | 5.230 | 831,445 | -0.12(-2.24%) |
Mar 05, 2010 | 5.130 | 5.470 | 5.120 | 5.350 | 1,382,342 | +0.25(+4.90%) |
Mar 04, 2010 | 5.030 | 5.120 | 4.890 | 5.100 | 939,381 | +0.07(+1.39%) |
Mar 03, 2010 | 5.000 | 5.070 | 4.960 | 5.030 | 3,157,759 | +0.03(+0.60%) |
Mar 02, 2010 | 4.920 | 5.000 | 4.870 | 5.000 | 1,025,568 | +0.13(+2.67%) |
Mar 01, 2010 | 4.850 | 4.900 | 4.820 | 4.870 | 455,429 | +0.04(+0.83%) |
Feb 26, 2010 | 4.800 | 4.880 | 4.770 | 4.830 | 1,073,521 | +0.03(+0.63%) |
Feb 25, 2010 | 4.720 | 4.840 | 4.630 | 4.800 | 1,030,828 | +0.06(+1.27%) |
Feb 24, 2010 | 4.650 | 4.750 | 4.640 | 4.740 | 1,081,850 | +0.06(+1.28%) |
Feb 23, 2010 | 4.730 | 4.770 | 4.670 | 4.680 | 947,328 | -0.05(-1.06%) |
Feb 22, 2010 | 4.740 | 4.750 | 4.660 | 4.730 | 634,936 | +0.07(+1.50%) |
Feb 19, 2010 | 4.810 | 4.820 | 4.650 | 4.660 | 818,588 | -0.20(-4.12%) |
Feb 18, 2010 | 4.800 | 4.960 | 4.780 | 4.860 | 1,563,455 | +0.03(+0.62%) |
Feb 17, 2010 | 4.750 | 4.880 | 4.700 | 4.830 | 1,425,117 | +0.08(+1.68%) |
Feb 16, 2010 | 4.640 | 4.750 | 4.580 | 4.750 | 1,543,023 | +0.25(+5.56%) |
Feb 12, 2010 | 4.500 | 4.500 | 4.500 | 0 | +0.04(+0.90%) | |
Feb 11, 2010 | 4.300 | 4.470 | 4.270 | 4.460 | 3,788,273 | +0.22(+5.19%) |
Feb 10, 2010 | 4.340 | 4.340 | 4.200 | 4.240 | 1,246,825 | -0.11(-2.53%) |
Feb 09, 2010 | 4.370 | 4.460 | 4.310 | 4.350 | 888,937 | +0.08(+1.87%) |
Feb 08, 2010 | 4.400 | 4.410 | 4.250 | 4.270 | 918,784 | -0.09(-2.06%) |
Feb 05, 2010 | 4.160 | 4.370 | 4.110 | 4.360 | 3,278,150 | +0.14(+3.32%) |
Feb 04, 2010 | 4.480 | 4.490 | 4.200 | 4.220 | 1,476,449 | -0.32(-7.05%) |
Feb 03, 2010 | 4.680 | 4.680 | 4.460 | 4.540 | 952,566 | -0.12(-2.58%) |
Feb 02, 2010 | 4.750 | 4.750 | 4.610 | 4.660 | 1,022,684 | -0.04(-0.85%) |