Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.970 | 6.050 | 5.970 | 5.980 | 173,462 | +0.01(+0.17%) |
Apr 29, 2010 | 5.980 | 5.990 | 5.950 | 5.970 | 439,716 | -0.02(-0.33%) |
Apr 28, 2010 | 6.010 | 6.030 | 5.950 | 5.990 | 182,922 | -0.01(-0.17%) |
Apr 27, 2010 | 5.970 | 6.050 | 5.970 | 6.000 | 450,505 | +0.03(+0.50%) |
Apr 26, 2010 | 5.990 | 6.000 | 5.960 | 5.970 | 330,055 | -0.02(-0.33%) |
Apr 23, 2010 | 5.950 | 6.000 | 5.920 | 5.990 | 252,680 | +0.05(+0.84%) |
Apr 22, 2010 | 5.920 | 5.950 | 5.910 | 5.940 | 232,226 | +0.02(+0.34%) |
Apr 21, 2010 | 5.940 | 5.950 | 5.910 | 5.920 | 221,402 | -0.02(-0.34%) |
Apr 20, 2010 | 6.000 | 6.000 | 5.910 | 5.940 | 429,407 | +0.02(+0.34%) |
Apr 19, 2010 | 5.910 | 5.950 | 5.860 | 5.920 | 1,036,865 | -0.02(-0.34%) |
Apr 16, 2010 | 6.000 | 6.000 | 5.870 | 5.940 | 481,289 | -0.06(-1.00%) |
Apr 15, 2010 | 6.010 | 6.050 | 5.950 | 6.000 | 2,118,432 | -0.03(-0.50%) |
Apr 14, 2010 | 6.050 | 6.060 | 5.930 | 6.030 | 1,551,062 | -0.01(-0.17%) |
Apr 13, 2010 | 6.050 | 6.050 | 5.950 | 6.040 | 253,960 | -0.01(-0.17%) |
Apr 12, 2010 | 6.090 | 6.090 | 6.000 | 6.050 | 706,142 | +0.03(+0.50%) |
Apr 09, 2010 | 6.000 | 6.040 | 6.000 | 6.020 | 39,648 | +0.00(+0.00%) |
Apr 08, 2010 | 6.060 | 6.080 | 5.980 | 6.020 | 210,495 | -0.03(-0.50%) |
Apr 07, 2010 | 6.050 | 6.110 | 6.030 | 6.050 | 324,344 | +0.00(+0.00%) |
Apr 06, 2010 | 6.190 | 6.190 | 6.030 | 6.050 | 375,539 | -0.01(-0.17%) |
Apr 05, 2010 | 6.080 | 6.110 | 6.020 | 6.060 | 613,244 | +0.02(+0.33%) |
Apr 01, 2010 | 6.040 | 6.040 | 6.040 | 0 | +0.10(+1.68%) | |
Mar 31, 2010 | 5.960 | 5.960 | 5.750 | 5.940 | 327,359 | +0.02(+0.34%) |
Mar 30, 2010 | 5.900 | 6.010 | 5.900 | 5.920 | 414,507 | +0.02(+0.34%) |
Mar 29, 2010 | 5.930 | 5.930 | 5.870 | 5.900 | 204,260 | -0.01(-0.17%) |
Mar 26, 2010 | 5.910 | 5.980 | 5.900 | 5.910 | 110,625 | -0.02(-0.34%) |
Mar 25, 2010 | 5.920 | 5.980 | 5.820 | 5.930 | 234,383 | +0.01(+0.17%) |
Mar 24, 2010 | 5.900 | 5.950 | 5.890 | 5.920 | 181,915 | +0.04(+0.68%) |
Mar 23, 2010 | 5.780 | 5.880 | 5.750 | 5.880 | 783,801 | +0.10(+1.73%) |
Mar 22, 2010 | 5.890 | 5.890 | 5.770 | 5.780 | 438,086 | -0.09(-1.53%) |
Mar 19, 2010 | 6.050 | 6.050 | 5.870 | 5.870 | 306,648 | -0.18(-2.98%) |
Mar 18, 2010 | 6.120 | 6.140 | 6.050 | 6.050 | 167,128 | -0.04(-0.66%) |
Mar 17, 2010 | 6.050 | 6.160 | 6.010 | 6.090 | 516,715 | +0.11(+1.84%) |
Mar 16, 2010 | 6.020 | 6.020 | 5.960 | 5.980 | 278,700 | -0.03(-0.50%) |
Mar 15, 2010 | 5.900 | 6.020 | 5.950 | 6.010 | 149,287 | +0.16(+2.74%) |
Mar 12, 2010 | 5.970 | 5.970 | 5.850 | 5.850 | 172,748 | -0.09(-1.52%) |
Mar 11, 2010 | 6.000 | 6.010 | 5.900 | 5.940 | 202,255 | +0.02(+0.34%) |
Mar 10, 2010 | 6.000 | 6.000 | 5.920 | 5.920 | 68,487 | -0.06(-1.00%) |
Mar 09, 2010 | 5.910 | 6.020 | 5.890 | 5.980 | 131,651 | +0.04(+0.67%) |
Mar 08, 2010 | 5.980 | 5.980 | 5.910 | 5.940 | 117,703 | -0.04(-0.67%) |
Mar 05, 2010 | 6.000 | 6.000 | 5.920 | 5.980 | 166,126 | +0.03(+0.50%) |
Mar 04, 2010 | 5.990 | 6.020 | 5.950 | 5.950 | 155,245 | -0.05(-0.83%) |
Mar 03, 2010 | 6.100 | 6.100 | 5.950 | 6.000 | 246,608 | -0.09(-1.48%) |
Mar 02, 2010 | 6.230 | 6.230 | 6.040 | 6.090 | 293,054 | -0.14(-2.25%) |
Mar 01, 2010 | 6.210 | 6.250 | 6.150 | 6.230 | 290,945 | +0.07(+1.14%) |
Feb 26, 2010 | 6.170 | 6.200 | 6.120 | 6.160 | 59,719 | -0.03(-0.48%) |
Feb 25, 2010 | 6.180 | 6.220 | 6.050 | 6.190 | 181,273 | +0.01(+0.16%) |
Feb 24, 2010 | 6.180 | 6.190 | 6.130 | 6.180 | 126,559 | -0.05(-0.80%) |
Feb 23, 2010 | 6.240 | 6.280 | 6.150 | 6.230 | 306,843 | +0.01(+0.16%) |
Feb 22, 2010 | 6.250 | 6.280 | 6.160 | 6.220 | 527,440 | +0.11(+1.80%) |
Feb 19, 2010 | 6.130 | 6.200 | 6.080 | 6.110 | 103,411 | -0.02(-0.33%) |
Feb 18, 2010 | 6.210 | 6.240 | 6.000 | 6.130 | 170,354 | -0.08(-1.29%) |
Feb 17, 2010 | 6.140 | 6.250 | 6.090 | 6.210 | 526,592 | +0.07(+1.14%) |
Feb 16, 2010 | 5.840 | 6.140 | 5.830 | 6.140 | 512,758 | +0.27(+4.60%) |
Feb 12, 2010 | 5.870 | 5.870 | 5.870 | 0 | +0.01(+0.17%) | |
Feb 11, 2010 | 5.850 | 5.880 | 5.840 | 5.860 | 268,411 | +0.02(+0.34%) |
Feb 10, 2010 | 5.850 | 5.870 | 5.830 | 5.840 | 143,250 | +0.00(+0.00%) |
Feb 09, 2010 | 5.950 | 5.950 | 5.820 | 5.840 | 314,216 | -0.09(-1.52%) |
Feb 08, 2010 | 6.040 | 6.040 | 5.910 | 5.930 | 190,138 | -0.04(-0.67%) |
Feb 05, 2010 | 5.850 | 5.990 | 5.770 | 5.970 | 245,428 | +0.02(+0.34%) |
Feb 04, 2010 | 6.030 | 6.030 | 5.930 | 5.950 | 441,504 | -0.10(-1.65%) |
Feb 03, 2010 | 6.080 | 6.100 | 6.000 | 6.050 | 344,076 | -0.02(-0.33%) |
Feb 02, 2010 | 6.200 | 6.210 | 6.060 | 6.070 | 443,950 | -0.04(-0.65%) |