Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.565 | 5.601 | 5.383 | 5.383 | 12,255,129 | -0.08(-1.44%) |
Apr 29, 2010 | 5.468 | 5.522 | 5.400 | 5.462 | 7,503,890 | +0.08(+1.47%) |
Apr 28, 2010 | 5.529 | 5.547 | 5.304 | 5.383 | 13,552,887 | -0.13(-2.42%) |
Apr 27, 2010 | 5.826 | 5.887 | 5.516 | 5.516 | 823 | -0.42(-7.06%) |
Apr 26, 2010 | 5.984 | 6.008 | 5.923 | 5.935 | 2,925,517 | +0.02(+0.31%) |
Apr 23, 2010 | 5.829 | 5.917 | 5.796 | 5.917 | 6,355,915 | -0.08(-1.32%) |
Apr 22, 2010 | 5.874 | 6.002 | 5.796 | 5.996 | 5,480,285 | -0.05(-0.80%) |
Apr 21, 2010 | 6.087 | 6.117 | 5.990 | 6.044 | 23,064 | -0.19(-3.02%) |
Apr 20, 2010 | 6.233 | 6.251 | 6.172 | 6.233 | 29,241 | +0.15(+2.39%) |
Apr 19, 2010 | 5.990 | 6.093 | 5.978 | 6.087 | 4,639,526 | -0.04(-0.69%) |
Apr 16, 2010 | 6.354 | 6.384 | 6.105 | 6.129 | 5,796,616 | -0.30(-4.72%) |
Apr 15, 2010 | 6.372 | 6.451 | 6.354 | 6.433 | 3,255,445 | -0.04(-0.66%) |
Apr 14, 2010 | 6.360 | 6.475 | 6.336 | 6.475 | 4,694,174 | +0.17(+2.69%) |
Apr 13, 2010 | 6.281 | 6.330 | 6.184 | 6.305 | 8,959,218 | +0.08(+1.27%) |
Apr 12, 2010 | 6.293 | 6.317 | 6.217 | 6.226 | 7,890,969 | +0.01(+0.10%) |
Apr 09, 2010 | 6.129 | 6.226 | 6.123 | 6.220 | 11,772,281 | +0.09(+1.49%) |
Apr 08, 2010 | 6.087 | 6.129 | 6.032 | 6.129 | 11,035,057 | -0.06(-0.98%) |
Apr 07, 2010 | 6.242 | 6.293 | 6.184 | 6.190 | 4,280,487 | -0.25(-3.86%) |
Apr 06, 2010 | 6.330 | 6.451 | 6.317 | 6.439 | 2,364,716 | +0.05(+0.76%) |
Apr 05, 2010 | 6.409 | 6.445 | 6.311 | 6.390 | 3,269,880 | +0.02(+0.29%) |
Apr 01, 2010 | 6.293 | 6.372 | 6.372 | 6.372 | 4,965,989 | +0.33(+5.42%) |
Mar 31, 2010 | 6.026 | 6.099 | 5.972 | 6.044 | 2,655,295 | +0.04(+0.71%) |
Mar 30, 2010 | 6.087 | 6.105 | 5.990 | 6.002 | 2,322,702 | -0.07(-1.20%) |
Mar 29, 2010 | 6.069 | 6.093 | 6.026 | 6.075 | 2,324,063 | +0.08(+1.42%) |
Mar 26, 2010 | 6.020 | 6.069 | 5.966 | 5.990 | 2,663,384 | +0.07(+1.13%) |
Mar 25, 2010 | 5.978 | 6.032 | 5.911 | 5.923 | 3,947,855 | +0.07(+1.14%) |
Mar 24, 2010 | 5.862 | 5.893 | 5.808 | 5.856 | 4,020,057 | -0.17(-2.82%) |
Mar 23, 2010 | 5.935 | 6.032 | 5.905 | 6.026 | 4,222,267 | +0.14(+2.37%) |
Mar 22, 2010 | 5.759 | 5.911 | 5.741 | 5.887 | 3,536,993 | -0.07(-1.12%) |
Mar 19, 2010 | 6.075 | 6.081 | 5.917 | 5.953 | 4,245,111 | -0.16(-2.58%) |
Mar 18, 2010 | 6.123 | 6.141 | 6.020 | 6.111 | 2,629,673 | -0.11(-1.76%) |
Mar 17, 2010 | 6.160 | 6.257 | 6.154 | 6.220 | 3,882,651 | +0.13(+2.19%) |
Mar 16, 2010 | 6.032 | 6.111 | 5.990 | 6.087 | 3,477,578 | +0.10(+1.72%) |
Mar 15, 2010 | 5.911 | 5.984 | 5.911 | 5.984 | 2,967,223 | -0.09(-1.50%) |
Mar 12, 2010 | 6.178 | 6.184 | 6.057 | 6.075 | 2,524,484 | -0.05(-0.79%) |
Mar 11, 2010 | 6.099 | 6.135 | 6.038 | 6.123 | 3,147,181 | +0.07(+1.20%) |
Mar 10, 2010 | 6.026 | 6.099 | 6.014 | 6.050 | 4,284,758 | +0.01(+0.20%) |
Mar 09, 2010 | 5.953 | 6.087 | 5.941 | 6.038 | 3,201,529 | -0.02(-0.30%) |
Mar 08, 2010 | 6.050 | 6.081 | 6.014 | 6.057 | 3,084,360 | -0.08(-1.38%) |
Mar 05, 2010 | 5.996 | 6.160 | 5.984 | 6.141 | 4,837,068 | +0.25(+4.33%) |
Mar 04, 2010 | 5.923 | 5.953 | 5.845 | 5.887 | 3,369,740 | +0.05(+0.94%) |
Mar 03, 2010 | 5.808 | 5.911 | 5.777 | 5.832 | 4,583,177 | +0.15(+2.56%) |
Mar 02, 2010 | 5.698 | 5.729 | 5.641 | 5.686 | 3,948,479 | +0.01(+0.11%) |
Mar 01, 2010 | 5.601 | 5.711 | 5.565 | 5.680 | 8,812,539 | +0.26(+4.82%) |
Feb 26, 2010 | 5.365 | 5.462 | 5.262 | 5.419 | 4,276,630 | +0.07(+1.25%) |
Feb 25, 2010 | 5.286 | 5.353 | 5.219 | 5.353 | 7,168,967 | -0.21(-3.71%) |
Feb 24, 2010 | 5.504 | 5.614 | 5.456 | 5.559 | 3,174,665 | +0.15(+2.69%) |
Feb 23, 2010 | 5.614 | 5.620 | 5.371 | 5.413 | 5,361,928 | -0.29(-5.01%) |
Feb 22, 2010 | 5.777 | 5.790 | 5.686 | 5.698 | 3,777,290 | +0.03(+0.54%) |
Feb 19, 2010 | 5.577 | 5.668 | 5.529 | 5.668 | 3,720,690 | -0.05(-0.95%) |
Feb 18, 2010 | 5.650 | 5.741 | 5.638 | 5.723 | 3,018,549 | +0.08(+1.40%) |
Feb 17, 2010 | 5.656 | 5.697 | 5.595 | 5.644 | 5,404,776 | +0.21(+3.79%) |
Feb 16, 2010 | 5.334 | 5.480 | 5.268 | 5.438 | 4,528,536 | +0.13(+2.52%) |
Feb 12, 2010 | 5.152 | 5.304 | 5.304 | 5.304 | 5,172,788 | -0.06(-1.13%) |
Feb 11, 2010 | 5.298 | 5.383 | 5.152 | 5.365 | 5,966,144 | -0.10(-1.78%) |
Feb 10, 2010 | 5.431 | 5.480 | 5.322 | 5.462 | 5,916,350 | +0.12(+2.27%) |
Feb 09, 2010 | 5.359 | 5.438 | 5.201 | 5.340 | 15,190,988 | +0.29(+5.64%) |
Feb 08, 2010 | 5.110 | 5.171 | 4.976 | 5.055 | 12,583,934 | -0.24(-4.47%) |
Feb 05, 2010 | 5.413 | 5.450 | 5.086 | 5.292 | 9,643,774 | -0.24(-4.28%) |
Feb 04, 2010 | 5.874 | 5.881 | 5.516 | 5.529 | 9,213,356 | -0.61(-9.98%) |
Feb 03, 2010 | 6.178 | 6.220 | 6.099 | 6.141 | 4,214,522 | -0.04(-0.59%) |
Feb 02, 2010 | 6.123 | 6.202 | 6.075 | 6.178 | 3,916,139 | +0.19(+3.25%) |