Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.980 | 6.130 | 5.910 | 5.980 | 69,761 | +0.04(+0.67%) |
Apr 29, 2010 | 5.990 | 6.000 | 5.930 | 5.940 | 46,605 | -0.02(-0.34%) |
Apr 28, 2010 | 5.880 | 5.960 | 5.834 | 5.960 | 38,011 | +0.12(+2.05%) |
Apr 27, 2010 | 5.860 | 5.970 | 5.800 | 5.840 | 49,119 | -0.10(-1.68%) |
Apr 26, 2010 | 5.870 | 6.140 | 5.870 | 5.940 | 56,154 | -0.05(-0.83%) |
Apr 23, 2010 | 6.060 | 6.150 | 5.950 | 5.990 | 84,015 | -0.07(-1.16%) |
Apr 22, 2010 | 6.190 | 6.190 | 5.750 | 6.060 | 102,584 | -0.14(-2.26%) |
Apr 21, 2010 | 6.000 | 6.250 | 6.000 | 6.200 | 89,123 | +0.15(+2.48%) |
Apr 20, 2010 | 6.080 | 6.080 | 5.960 | 6.050 | 67,188 | +0.13(+2.20%) |
Apr 19, 2010 | 5.750 | 5.950 | 5.730 | 5.920 | 66,432 | +0.06(+1.02%) |
Apr 16, 2010 | 5.930 | 5.950 | 5.670 | 5.860 | 90,934 | +0.00(+0.00%) |
Apr 15, 2010 | 5.800 | 5.940 | 5.775 | 5.860 | 69,303 | +0.06(+1.03%) |
Apr 14, 2010 | 5.850 | 5.890 | 5.710 | 5.800 | 109,898 | -0.03(-0.51%) |
Apr 13, 2010 | 5.590 | 5.850 | 5.550 | 5.830 | 58,606 | +0.30(+5.42%) |
Apr 12, 2010 | 5.590 | 5.740 | 5.500 | 5.530 | 130,816 | -0.03(-0.54%) |
Apr 09, 2010 | 5.360 | 5.600 | 5.360 | 5.560 | 53,561 | +0.13(+2.39%) |
Apr 08, 2010 | 5.400 | 5.600 | 5.200 | 5.430 | 94,773 | -0.01(-0.18%) |
Apr 07, 2010 | 5.750 | 5.750 | 5.380 | 5.440 | 75,990 | -0.29(-5.06%) |
Apr 06, 2010 | 5.350 | 5.930 | 5.330 | 5.730 | 255,657 | +0.45(+8.52%) |
Apr 05, 2010 | 4.820 | 5.440 | 4.820 | 5.280 | 255,110 | +0.59(+12.58%) |
Apr 01, 2010 | 4.650 | 4.690 | 4.690 | 4.690 | 35,400 | +0.05(+1.08%) |
Mar 31, 2010 | 4.520 | 4.650 | 4.520 | 4.640 | 39,973 | +0.04(+0.87%) |
Mar 30, 2010 | 4.600 | 4.620 | 4.560 | 4.600 | 80,002 | +0.00(+0.00%) |
Mar 29, 2010 | 4.550 | 4.600 | 4.530 | 4.600 | 27,590 | +0.07(+1.55%) |
Mar 26, 2010 | 4.600 | 4.600 | 4.400 | 4.530 | 109,948 | -0.04(-0.88%) |
Mar 25, 2010 | 4.580 | 4.800 | 4.560 | 4.570 | 35,100 | -0.02(-0.44%) |
Mar 24, 2010 | 4.450 | 4.600 | 4.450 | 4.590 | 35,500 | +0.08(+1.77%) |
Mar 23, 2010 | 4.540 | 4.540 | 4.450 | 4.510 | 19,990 | +0.04(+0.89%) |
Mar 22, 2010 | 4.490 | 4.530 | 4.460 | 4.470 | 16,713 | -0.03(-0.67%) |
Mar 19, 2010 | 4.450 | 4.520 | 4.400 | 4.500 | 33,637 | +0.02(+0.45%) |
Mar 18, 2010 | 4.580 | 4.600 | 4.410 | 4.480 | 35,577 | -0.10(-2.18%) |
Mar 17, 2010 | 4.490 | 4.590 | 4.450 | 4.580 | 18,487 | +0.13(+2.92%) |
Mar 16, 2010 | 4.460 | 4.523 | 4.400 | 4.450 | 41,000 | +0.01(+0.23%) |
Mar 15, 2010 | 4.410 | 4.450 | 4.410 | 4.440 | 25,898 | -0.11(-2.42%) |
Mar 12, 2010 | 4.590 | 4.600 | 4.480 | 4.550 | 28,431 | +0.03(+0.66%) |
Mar 11, 2010 | 4.500 | 4.535 | 4.480 | 4.520 | 23,358 | +0.01(+0.22%) |
Mar 10, 2010 | 4.500 | 4.520 | 4.480 | 4.510 | 31,285 | +0.01(+0.22%) |
Mar 09, 2010 | 4.550 | 4.600 | 4.488 | 4.500 | 61,390 | -0.02(-0.44%) |
Mar 08, 2010 | 4.600 | 4.770 | 4.510 | 4.520 | 73,014 | +0.02(+0.44%) |
Mar 05, 2010 | 4.500 | 4.522 | 4.490 | 4.500 | 71,667 | +0.02(+0.45%) |
Mar 04, 2010 | 4.520 | 4.520 | 4.410 | 4.480 | 37,656 | -0.02(-0.44%) |
Mar 03, 2010 | 4.500 | 4.500 | 4.471 | 4.500 | 16,954 | +0.01(+0.22%) |
Mar 02, 2010 | 4.550 | 4.550 | 4.460 | 4.490 | 82,540 | +0.01(+0.22%) |
Mar 01, 2010 | 4.510 | 4.550 | 4.410 | 4.480 | 28,026 | +0.02(+0.45%) |
Feb 26, 2010 | 4.650 | 4.660 | 4.460 | 4.460 | 115,919 | -0.17(-3.67%) |
Feb 25, 2010 | 4.680 | 4.730 | 4.610 | 4.630 | 27,613 | -0.06(-1.28%) |
Feb 24, 2010 | 4.730 | 4.744 | 4.690 | 4.690 | 30,982 | -0.05(-1.05%) |
Feb 23, 2010 | 4.820 | 4.840 | 4.720 | 4.740 | 13,159 | -0.08(-1.66%) |
Feb 22, 2010 | 4.890 | 4.940 | 4.800 | 4.820 | 24,990 | -0.08(-1.63%) |
Feb 19, 2010 | 4.920 | 4.950 | 4.870 | 4.900 | 54,204 | +0.04(+0.82%) |
Feb 18, 2010 | 4.940 | 4.940 | 4.850 | 4.860 | 18,979 | +0.02(+0.50%) |
Feb 17, 2010 | 4.800 | 4.836 | 4.770 | 4.836 | 17,537 | +0.03(+0.54%) |
Feb 16, 2010 | 4.630 | 4.910 | 4.630 | 4.810 | 61,707 | +0.11(+2.34%) |
Feb 12, 2010 | 4.790 | 4.700 | 4.700 | 4.700 | 19,700 | -0.09(-1.88%) |
Feb 11, 2010 | 4.650 | 4.900 | 4.650 | 4.790 | 17,463 | +0.08(+1.70%) |
Feb 10, 2010 | 4.700 | 4.770 | 4.690 | 4.710 | 15,486 | -0.01(-0.21%) |
Feb 09, 2010 | 4.590 | 4.750 | 4.580 | 4.720 | 23,345 | +0.16(+3.60%) |
Feb 08, 2010 | 4.650 | 4.670 | 4.520 | 4.556 | 23,520 | -0.08(-1.81%) |
Feb 05, 2010 | 4.870 | 4.990 | 4.640 | 4.640 | 64,406 | -0.21(-4.33%) |
Feb 04, 2010 | 4.990 | 4.990 | 4.820 | 4.850 | 55,709 | -0.25(-4.90%) |
Feb 03, 2010 | 4.950 | 5.100 | 4.940 | 5.100 | 32,398 | +0.14(+2.82%) |
Feb 02, 2010 | 4.790 | 5.050 | 4.750 | 4.960 | 88,172 | +0.12(+2.48%) |