Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.700 | 6.737 | 6.420 | 6.440 | 98,069 | -0.28(-4.17%) |
Apr 29, 2010 | 6.500 | 6.850 | 6.310 | 6.720 | 119,923 | +0.28(+4.35%) |
Apr 28, 2010 | 6.280 | 6.550 | 6.020 | 6.440 | 60,856 | +0.16(+2.55%) |
Apr 27, 2010 | 6.800 | 7.000 | 6.280 | 6.280 | 135,611 | -0.52(-7.65%) |
Apr 26, 2010 | 6.700 | 6.970 | 6.670 | 6.800 | 246,288 | +0.11(+1.64%) |
Apr 23, 2010 | 6.310 | 6.700 | 6.150 | 6.690 | 195,002 | +0.40(+6.36%) |
Apr 22, 2010 | 5.760 | 6.380 | 5.730 | 6.290 | 338,720 | +0.47(+8.08%) |
Apr 21, 2010 | 5.810 | 5.820 | 5.680 | 5.820 | 232,036 | +0.01(+0.17%) |
Apr 20, 2010 | 5.530 | 5.810 | 5.440 | 5.810 | 92,045 | +0.32(+5.83%) |
Apr 19, 2010 | 5.560 | 5.730 | 5.460 | 5.490 | 72,565 | -0.11(-1.96%) |
Apr 16, 2010 | 5.620 | 5.650 | 5.510 | 5.600 | 69,692 | -0.02(-0.36%) |
Apr 15, 2010 | 5.530 | 5.690 | 5.510 | 5.620 | 93,711 | +0.10(+1.81%) |
Apr 14, 2010 | 5.320 | 5.530 | 5.150 | 5.520 | 118,910 | +0.22(+4.15%) |
Apr 13, 2010 | 5.300 | 5.310 | 5.250 | 5.300 | 40,491 | +0.04(+0.76%) |
Apr 12, 2010 | 5.380 | 5.520 | 5.250 | 5.260 | 29,487 | -0.12(-2.23%) |
Apr 09, 2010 | 5.320 | 5.390 | 5.270 | 5.380 | 32,058 | +0.04(+0.75%) |
Apr 08, 2010 | 5.310 | 5.380 | 5.250 | 5.340 | 32,349 | +0.03(+0.56%) |
Apr 07, 2010 | 5.400 | 5.420 | 5.220 | 5.310 | 100,946 | -0.11(-2.03%) |
Apr 06, 2010 | 5.620 | 5.670 | 5.390 | 5.420 | 58,365 | -0.17(-3.04%) |
Apr 05, 2010 | 5.360 | 5.620 | 5.360 | 5.590 | 90,588 | +0.23(+4.29%) |
Apr 01, 2010 | 5.340 | 5.360 | 5.360 | 5.360 | 107,400 | +0.03(+0.56%) |
Mar 31, 2010 | 5.230 | 5.330 | 5.230 | 5.330 | 98,636 | +0.07(+1.33%) |
Mar 30, 2010 | 5.220 | 5.310 | 5.220 | 5.260 | 27,818 | -0.04(-0.75%) |
Mar 29, 2010 | 5.230 | 5.340 | 5.200 | 5.300 | 79,167 | +0.04(+0.76%) |
Mar 26, 2010 | 5.260 | 5.340 | 5.230 | 5.260 | 33,000 | +0.00(+0.00%) |
Mar 25, 2010 | 5.290 | 5.410 | 5.200 | 5.260 | 85,241 | -0.01(-0.19%) |
Mar 24, 2010 | 5.340 | 5.370 | 5.210 | 5.270 | 82,300 | -0.11(-2.04%) |
Mar 23, 2010 | 5.290 | 5.390 | 5.220 | 5.380 | 92,738 | +0.09(+1.70%) |
Mar 22, 2010 | 5.300 | 5.300 | 5.200 | 5.290 | 58,570 | -0.07(-1.31%) |
Mar 19, 2010 | 5.330 | 5.410 | 5.150 | 5.360 | 126,135 | +0.07(+1.32%) |
Mar 18, 2010 | 5.400 | 5.400 | 5.290 | 5.290 | 92,167 | -0.09(-1.67%) |
Mar 17, 2010 | 5.380 | 5.500 | 5.340 | 5.380 | 66,165 | +0.02(+0.37%) |
Mar 16, 2010 | 5.290 | 5.420 | 5.255 | 5.360 | 49,904 | +0.07(+1.32%) |
Mar 15, 2010 | 5.250 | 5.490 | 5.220 | 5.290 | 124,073 | -0.03(-0.56%) |
Mar 12, 2010 | 5.050 | 5.320 | 5.030 | 5.320 | 320,799 | +0.41(+8.35%) |
Mar 11, 2010 | 4.870 | 4.970 | 4.870 | 4.910 | 119,072 | +0.00(+0.00%) |
Mar 10, 2010 | 4.700 | 4.970 | 4.700 | 4.910 | 129,056 | +0.20(+4.25%) |
Mar 09, 2010 | 4.700 | 4.710 | 4.626 | 4.710 | 300,109 | +0.02(+0.43%) |
Mar 08, 2010 | 4.630 | 4.830 | 4.630 | 4.690 | 375,484 | +0.04(+0.86%) |
Mar 05, 2010 | 4.610 | 4.690 | 4.590 | 4.650 | 60,671 | +0.05(+1.09%) |
Mar 04, 2010 | 4.755 | 4.810 | 4.600 | 4.600 | 31,397 | -0.14(-2.95%) |
Mar 03, 2010 | 4.800 | 4.820 | 4.680 | 4.740 | 85,340 | -0.04(-0.84%) |
Mar 02, 2010 | 4.530 | 4.800 | 4.410 | 4.780 | 206,566 | +0.24(+5.29%) |
Mar 01, 2010 | 4.360 | 4.540 | 4.360 | 4.540 | 91,360 | +0.19(+4.37%) |
Feb 26, 2010 | 4.510 | 4.510 | 4.300 | 4.350 | 136,860 | -0.17(-3.76%) |
Feb 25, 2010 | 4.560 | 4.720 | 4.490 | 4.520 | 99,551 | -0.11(-2.38%) |
Feb 24, 2010 | 4.690 | 4.690 | 4.600 | 4.630 | 118,855 | -0.05(-1.07%) |
Feb 23, 2010 | 4.660 | 4.720 | 4.590 | 4.680 | 74,656 | +0.03(+0.65%) |
Feb 22, 2010 | 4.800 | 4.800 | 4.600 | 4.650 | 75,179 | -0.13(-2.72%) |
Feb 19, 2010 | 4.890 | 4.990 | 4.760 | 4.780 | 149,611 | -0.11(-2.25%) |
Feb 18, 2010 | 4.770 | 4.900 | 4.740 | 4.890 | 167,669 | +0.13(+2.73%) |
Feb 17, 2010 | 4.850 | 4.850 | 4.670 | 4.760 | 194,843 | -0.11(-2.26%) |
Feb 16, 2010 | 4.760 | 4.890 | 4.750 | 4.870 | 78,487 | +0.14(+2.96%) |
Feb 12, 2010 | 4.650 | 4.730 | 4.730 | 4.730 | 102,000 | +0.04(+0.85%) |
Feb 11, 2010 | 4.590 | 4.710 | 4.460 | 4.690 | 124,767 | +0.11(+2.40%) |
Feb 10, 2010 | 4.480 | 4.620 | 4.460 | 4.580 | 56,657 | +0.07(+1.55%) |
Feb 09, 2010 | 4.520 | 4.520 | 4.360 | 4.510 | 67,092 | +0.04(+0.89%) |
Feb 08, 2010 | 4.420 | 4.540 | 4.400 | 4.470 | 111,516 | +0.03(+0.68%) |
Feb 05, 2010 | 4.500 | 4.500 | 4.300 | 4.440 | 82,293 | -0.06(-1.33%) |
Feb 04, 2010 | 4.380 | 4.530 | 4.300 | 4.500 | 220,463 | +0.10(+2.27%) |
Feb 03, 2010 | 4.410 | 4.500 | 4.250 | 4.400 | 111,607 | -0.04(-0.90%) |
Feb 02, 2010 | 4.480 | 4.570 | 4.400 | 4.440 | 111,632 | -0.05(-1.11%) |