Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.347 | 6.353 | 6.322 | 6.339 | 9,994 | +0.01(+0.13%) |
Apr 29, 2010 | 6.349 | 6.371 | 6.295 | 6.331 | 38,174 | -0.03(-0.42%) |
Apr 28, 2010 | 6.353 | 6.393 | 6.331 | 6.358 | 62,249 | +0.01(+0.14%) |
Apr 27, 2010 | 6.286 | 6.362 | 6.269 | 6.349 | 94,583 | +0.08(+1.35%) |
Apr 26, 2010 | 6.224 | 6.286 | 6.224 | 6.264 | 25,490 | +0.03(+0.43%) |
Apr 23, 2010 | 6.184 | 6.242 | 6.184 | 6.237 | 23,740 | +0.04(+0.72%) |
Apr 22, 2010 | 6.193 | 6.193 | 6.157 | 6.193 | 45,765 | +0.00(+0.07%) |
Apr 21, 2010 | 6.162 | 6.215 | 6.131 | 6.188 | 102,589 | +0.03(+0.51%) |
Apr 20, 2010 | 6.144 | 6.184 | 6.131 | 6.157 | 66,255 | +0.03(+0.44%) |
Apr 19, 2010 | 6.211 | 6.255 | 6.086 | 6.131 | 285,265 | -0.06(-1.01%) |
Apr 16, 2010 | 6.269 | 6.282 | 6.193 | 6.193 | 93,470 | -0.08(-1.28%) |
Apr 15, 2010 | 6.304 | 6.318 | 6.269 | 6.273 | 51,506 | -0.05(-0.78%) |
Apr 14, 2010 | 6.295 | 6.335 | 6.291 | 6.322 | 25,968 | +0.00(+0.07%) |
Apr 13, 2010 | 6.304 | 6.318 | 6.282 | 6.318 | 52,171 | +0.03(+0.45%) |
Apr 12, 2010 | 6.298 | 6.298 | 6.271 | 6.289 | 57,765 | +0.02(+0.28%) |
Apr 09, 2010 | 6.280 | 6.302 | 6.263 | 6.271 | 11,386 | -0.02(-0.35%) |
Apr 08, 2010 | 6.276 | 6.298 | 6.271 | 6.294 | 40,661 | -0.00(-0.06%) |
Apr 07, 2010 | 6.320 | 6.320 | 6.280 | 6.298 | 37,509 | +0.03(+0.42%) |
Apr 06, 2010 | 6.254 | 6.298 | 6.249 | 6.271 | 53,732 | -0.00(-0.07%) |
Apr 05, 2010 | 6.294 | 6.317 | 6.251 | 6.276 | 77,781 | +0.04(+0.57%) |
Apr 01, 2010 | 6.214 | 6.240 | 6.240 | 6.240 | 32,964 | +0.04(+0.64%) |
Mar 31, 2010 | 6.183 | 6.209 | 6.156 | 6.201 | 58,896 | +0.04(+0.72%) |
Mar 30, 2010 | 6.156 | 6.174 | 6.130 | 6.156 | 22,863 | +0.00(+0.00%) |
Mar 29, 2010 | 6.156 | 6.174 | 6.125 | 6.156 | 30,646 | +0.02(+0.29%) |
Mar 26, 2010 | 6.121 | 6.161 | 6.116 | 6.139 | 41,454 | -0.00(-0.07%) |
Mar 25, 2010 | 6.121 | 6.154 | 6.108 | 6.143 | 44,479 | +0.00(+0.07%) |
Mar 24, 2010 | 6.130 | 6.161 | 6.094 | 6.139 | 68,661 | +0.01(+0.14%) |
Mar 23, 2010 | 6.152 | 6.187 | 6.116 | 6.130 | 68,539 | -0.04(-0.72%) |
Mar 22, 2010 | 6.130 | 6.201 | 6.130 | 6.174 | 97,618 | +0.00(+0.00%) |
Mar 19, 2010 | 6.121 | 6.174 | 6.121 | 6.174 | 34,335 | +0.04(+0.58%) |
Mar 18, 2010 | 6.112 | 6.165 | 6.103 | 6.139 | 52,486 | +0.04(+0.65%) |
Mar 17, 2010 | 6.072 | 6.121 | 6.072 | 6.099 | 75,464 | -0.00(-0.01%) |
Mar 16, 2010 | 6.077 | 6.116 | 6.063 | 6.100 | 83,949 | +0.01(+0.16%) |
Mar 15, 2010 | 6.094 | 6.098 | 6.077 | 6.090 | 72,231 | +0.01(+0.21%) |
Mar 12, 2010 | 6.112 | 6.112 | 6.072 | 6.077 | 34,473 | -0.02(-0.29%) |
Mar 11, 2010 | 6.081 | 6.112 | 6.059 | 6.094 | 48,905 | +0.00(+0.03%) |
Mar 10, 2010 | 6.057 | 6.092 | 6.057 | 6.092 | 37,993 | +0.01(+0.22%) |
Mar 09, 2010 | 6.101 | 6.102 | 6.022 | 6.079 | 54,653 | -0.03(-0.50%) |
Mar 08, 2010 | 6.119 | 6.141 | 6.097 | 6.110 | 59,669 | -0.04(-0.71%) |
Mar 05, 2010 | 6.119 | 6.163 | 6.101 | 6.154 | 41,255 | +0.04(+0.57%) |
Mar 04, 2010 | 6.075 | 6.163 | 6.075 | 6.119 | 52,116 | +0.01(+0.22%) |
Mar 03, 2010 | 6.053 | 6.106 | 6.053 | 6.105 | 26,955 | +0.04(+0.65%) |
Mar 02, 2010 | 6.009 | 6.075 | 6.009 | 6.066 | 138,679 | +0.07(+1.25%) |
Mar 01, 2010 | 5.978 | 5.991 | 5.969 | 5.991 | 132,907 | +0.00(+0.00%) |
Feb 26, 2010 | 6.022 | 6.041 | 5.982 | 5.991 | 52,425 | -0.04(-0.59%) |
Feb 25, 2010 | 5.943 | 6.048 | 5.943 | 6.026 | 117,265 | +0.10(+1.63%) |
Feb 24, 2010 | 5.903 | 5.960 | 5.903 | 5.930 | 82,283 | +0.04(+0.67%) |
Feb 23, 2010 | 5.912 | 5.930 | 5.872 | 5.890 | 61,650 | -0.01(-0.15%) |
Feb 22, 2010 | 6.004 | 6.004 | 5.837 | 5.899 | 285,837 | -0.13(-2.12%) |
Feb 19, 2010 | 6.053 | 6.097 | 6.013 | 6.026 | 48,624 | -0.06(-0.94%) |
Feb 18, 2010 | 6.141 | 6.161 | 6.084 | 6.084 | 42,568 | -0.04(-0.65%) |
Feb 17, 2010 | 6.159 | 6.163 | 6.114 | 6.123 | 67,354 | +0.01(+0.23%) |
Feb 16, 2010 | 6.070 | 6.114 | 6.053 | 6.109 | 47,379 | +0.05(+0.78%) |
Feb 12, 2010 | 6.075 | 6.062 | 6.062 | 6.062 | 28,849 | -0.01(-0.14%) |
Feb 11, 2010 | 6.110 | 6.123 | 6.048 | 6.070 | 34,994 | -0.02(-0.29%) |
Feb 10, 2010 | 6.119 | 6.119 | 6.066 | 6.088 | 58,106 | -0.02(-0.28%) |
Feb 09, 2010 | 6.171 | 6.175 | 6.101 | 6.105 | 80,569 | -0.04(-0.64%) |
Feb 08, 2010 | 6.083 | 6.171 | 6.083 | 6.144 | 30,200 | +0.05(+0.79%) |
Feb 05, 2010 | 6.083 | 6.123 | 6.061 | 6.096 | 43,268 | -0.01(-0.14%) |
Feb 04, 2010 | 6.118 | 6.136 | 6.101 | 6.105 | 56,364 | -0.02(-0.29%) |
Feb 03, 2010 | 6.114 | 6.140 | 6.092 | 6.123 | 55,452 | +0.03(+0.50%) |
Feb 02, 2010 | 6.000 | 6.123 | 6.000 | 6.092 | 62,449 | +0.07(+1.24%) |