Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.036 | 6.053 | 5.991 | 5.991 | 106,492 | -0.03(-0.52%) |
Apr 29, 2010 | 6.053 | 6.062 | 6.022 | 6.022 | 73,887 | -0.03(-0.52%) |
Apr 28, 2010 | 6.009 | 6.053 | 6.009 | 6.053 | 114,212 | +0.02(+0.37%) |
Apr 27, 2010 | 6.018 | 6.044 | 6.018 | 6.031 | 109,142 | +0.01(+0.15%) |
Apr 26, 2010 | 5.982 | 6.031 | 5.978 | 6.022 | 176,012 | +0.05(+0.90%) |
Apr 23, 2010 | 5.951 | 5.982 | 5.951 | 5.969 | 160,172 | +0.00(+0.00%) |
Apr 22, 2010 | 5.951 | 5.973 | 5.942 | 5.969 | 182,738 | -0.02(-0.30%) |
Apr 21, 2010 | 5.982 | 5.987 | 5.964 | 5.987 | 131,178 | +0.00(+0.00%) |
Apr 20, 2010 | 5.978 | 5.987 | 5.964 | 5.987 | 105,000 | +0.00(+0.00%) |
Apr 19, 2010 | 5.969 | 5.987 | 5.942 | 5.987 | 106,326 | +0.03(+0.52%) |
Apr 16, 2010 | 5.969 | 5.978 | 5.953 | 5.955 | 69,813 | -0.02(-0.30%) |
Apr 15, 2010 | 6.027 | 6.031 | 5.955 | 5.973 | 175,501 | -0.04(-0.74%) |
Apr 14, 2010 | 6.004 | 6.040 | 6.004 | 6.018 | 106,858 | +0.01(+0.22%) |
Apr 13, 2010 | 5.995 | 6.031 | 5.995 | 6.004 | 107,073 | +0.00(+0.06%) |
Apr 12, 2010 | 6.009 | 6.009 | 5.983 | 6.001 | 77,536 | +0.00(+0.00%) |
Apr 09, 2010 | 6.014 | 6.014 | 5.992 | 6.001 | 112,329 | -0.01(-0.09%) |
Apr 08, 2010 | 5.996 | 6.018 | 5.974 | 6.006 | 84,899 | +0.03(+0.47%) |
Apr 07, 2010 | 6.027 | 6.036 | 5.961 | 5.978 | 111,762 | -0.05(-0.77%) |
Apr 06, 2010 | 6.036 | 6.045 | 5.987 | 6.024 | 160,448 | -0.01(-0.19%) |
Apr 05, 2010 | 5.965 | 6.062 | 5.965 | 6.036 | 189,261 | +0.05(+0.81%) |
Apr 01, 2010 | 6.023 | 5.987 | 5.987 | 5.987 | 126,136 | +0.00(+0.07%) |
Mar 31, 2010 | 5.961 | 6.014 | 5.956 | 5.983 | 117,286 | +0.03(+0.45%) |
Mar 30, 2010 | 5.965 | 5.965 | 5.912 | 5.956 | 122,546 | +0.01(+0.15%) |
Mar 29, 2010 | 5.974 | 6.005 | 5.938 | 5.947 | 167,472 | -0.04(-0.59%) |
Mar 26, 2010 | 5.996 | 6.018 | 5.965 | 5.983 | 184,003 | -0.04(-0.66%) |
Mar 25, 2010 | 6.023 | 6.027 | 5.996 | 6.023 | 164,164 | -0.00(-0.07%) |
Mar 24, 2010 | 6.018 | 6.040 | 6.001 | 6.027 | 115,693 | +0.01(+0.22%) |
Mar 23, 2010 | 6.036 | 6.041 | 6.001 | 6.014 | 188,970 | -0.01(-0.15%) |
Mar 22, 2010 | 5.987 | 6.063 | 5.983 | 6.023 | 437,770 | +0.05(+0.89%) |
Mar 19, 2010 | 5.965 | 5.970 | 5.934 | 5.970 | 132,003 | +0.03(+0.45%) |
Mar 18, 2010 | 5.938 | 5.970 | 5.935 | 5.943 | 129,293 | -0.00(-0.07%) |
Mar 17, 2010 | 5.876 | 5.956 | 5.872 | 5.947 | 198,677 | +0.08(+1.28%) |
Mar 16, 2010 | 5.845 | 5.881 | 5.845 | 5.872 | 114,653 | -0.01(-0.15%) |
Mar 15, 2010 | 5.888 | 5.890 | 5.872 | 5.881 | 219,716 | -0.06(-0.97%) |
Mar 12, 2010 | 5.987 | 5.987 | 5.788 | 5.938 | 289,477 | -0.02(-0.37%) |
Mar 11, 2010 | 5.970 | 5.990 | 5.952 | 5.961 | 104,887 | -0.01(-0.16%) |
Mar 10, 2010 | 5.966 | 5.970 | 5.948 | 5.970 | 145,472 | +0.00(+0.00%) |
Mar 09, 2010 | 5.983 | 5.988 | 5.948 | 5.970 | 97,376 | +0.01(+0.15%) |
Mar 08, 2010 | 5.957 | 5.988 | 5.935 | 5.961 | 302,805 | -0.11(-1.89%) |
Mar 05, 2010 | 6.001 | 6.076 | 5.948 | 6.076 | 226,062 | +0.08(+1.40%) |
Mar 04, 2010 | 5.917 | 5.992 | 5.911 | 5.992 | 187,321 | +0.07(+1.12%) |
Mar 03, 2010 | 5.917 | 5.926 | 5.904 | 5.926 | 288,559 | +0.01(+0.22%) |
Mar 02, 2010 | 5.904 | 5.922 | 5.891 | 5.913 | 214,042 | +0.03(+0.52%) |
Mar 01, 2010 | 5.926 | 5.926 | 5.838 | 5.882 | 134,521 | +0.04(+0.68%) |
Feb 26, 2010 | 5.776 | 5.842 | 5.767 | 5.842 | 136,395 | +0.04(+0.67%) |
Feb 25, 2010 | 5.737 | 5.804 | 5.723 | 5.804 | 147,567 | +0.06(+1.09%) |
Feb 24, 2010 | 5.684 | 5.767 | 5.679 | 5.741 | 181,432 | +0.08(+1.48%) |
Feb 23, 2010 | 5.569 | 5.666 | 5.569 | 5.657 | 108,245 | +0.07(+1.26%) |
Feb 22, 2010 | 5.671 | 5.710 | 5.552 | 5.587 | 330,093 | -0.10(-1.71%) |
Feb 19, 2010 | 5.759 | 5.772 | 5.684 | 5.684 | 189,080 | -0.09(-1.53%) |
Feb 18, 2010 | 5.794 | 5.798 | 5.763 | 5.772 | 162,503 | +0.01(+0.15%) |
Feb 17, 2010 | 5.776 | 5.794 | 5.754 | 5.763 | 176,268 | -0.01(-0.23%) |
Feb 16, 2010 | 5.807 | 5.807 | 5.759 | 5.776 | 193,708 | -0.01(-0.23%) |
Feb 12, 2010 | 5.825 | 5.789 | 5.789 | 5.789 | 145,029 | -0.03(-0.53%) |
Feb 11, 2010 | 5.838 | 5.864 | 5.820 | 5.820 | 134,051 | -0.00(-0.08%) |
Feb 10, 2010 | 5.851 | 5.851 | 5.789 | 5.825 | 137,190 | +0.01(+0.14%) |
Feb 09, 2010 | 5.830 | 5.852 | 5.808 | 5.817 | 135,075 | -0.01(-0.23%) |
Feb 08, 2010 | 5.777 | 5.838 | 5.769 | 5.830 | 145,943 | +0.06(+0.99%) |
Feb 05, 2010 | 5.812 | 5.821 | 5.707 | 5.773 | 197,640 | -0.05(-0.83%) |
Feb 04, 2010 | 5.834 | 5.904 | 5.821 | 5.821 | 214,300 | -0.02(-0.37%) |
Feb 03, 2010 | 5.790 | 5.887 | 5.790 | 5.843 | 159,614 | -0.02(-0.30%) |
Feb 02, 2010 | 5.760 | 5.860 | 5.760 | 5.860 | 138,484 | +0.11(+1.90%) |