Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.317 | 6.323 | 6.292 | 6.310 | 10,041 | +0.01(+0.13%) |
Apr 29, 2010 | 6.319 | 6.341 | 6.266 | 6.301 | 38,354 | -0.03(-0.42%) |
Apr 28, 2010 | 6.324 | 6.363 | 6.301 | 6.328 | 62,542 | +0.01(+0.14%) |
Apr 27, 2010 | 6.257 | 6.332 | 6.239 | 6.319 | 95,028 | +0.08(+1.35%) |
Apr 26, 2010 | 6.195 | 6.257 | 6.195 | 6.235 | 25,610 | +0.03(+0.43%) |
Apr 23, 2010 | 6.155 | 6.213 | 6.155 | 6.208 | 23,851 | +0.04(+0.72%) |
Apr 22, 2010 | 6.164 | 6.164 | 6.128 | 6.164 | 45,980 | +0.00(+0.07%) |
Apr 21, 2010 | 6.133 | 6.186 | 6.102 | 6.159 | 103,072 | +0.03(+0.51%) |
Apr 20, 2010 | 6.115 | 6.155 | 6.102 | 6.128 | 66,567 | +0.03(+0.44%) |
Apr 19, 2010 | 6.182 | 6.226 | 6.057 | 6.102 | 286,608 | -0.06(-1.01%) |
Apr 16, 2010 | 6.239 | 6.253 | 6.164 | 6.164 | 93,910 | -0.08(-1.28%) |
Apr 15, 2010 | 6.275 | 6.288 | 6.239 | 6.244 | 51,749 | -0.05(-0.78%) |
Apr 14, 2010 | 6.266 | 6.306 | 6.261 | 6.292 | 26,091 | +0.00(+0.07%) |
Apr 13, 2010 | 6.275 | 6.288 | 6.253 | 6.288 | 52,416 | +0.03(+0.45%) |
Apr 12, 2010 | 6.268 | 6.268 | 6.242 | 6.260 | 58,037 | +0.02(+0.28%) |
Apr 09, 2010 | 6.251 | 6.273 | 6.233 | 6.242 | 11,439 | -0.02(-0.35%) |
Apr 08, 2010 | 6.246 | 6.268 | 6.242 | 6.264 | 40,853 | -0.00(-0.06%) |
Apr 07, 2010 | 6.291 | 6.291 | 6.251 | 6.268 | 37,686 | +0.03(+0.42%) |
Apr 06, 2010 | 6.224 | 6.268 | 6.220 | 6.242 | 53,985 | -0.00(-0.07%) |
Apr 05, 2010 | 6.264 | 6.288 | 6.222 | 6.246 | 78,147 | +0.04(+0.57%) |
Apr 01, 2010 | 6.185 | 6.211 | 6.211 | 6.211 | 33,119 | +0.04(+0.64%) |
Mar 31, 2010 | 6.154 | 6.180 | 6.127 | 6.171 | 59,173 | +0.04(+0.72%) |
Mar 30, 2010 | 6.127 | 6.145 | 6.101 | 6.127 | 22,970 | +0.00(+0.00%) |
Mar 29, 2010 | 6.127 | 6.145 | 6.097 | 6.127 | 30,790 | +0.02(+0.29%) |
Mar 26, 2010 | 6.092 | 6.132 | 6.088 | 6.110 | 41,649 | -0.00(-0.07%) |
Mar 25, 2010 | 6.092 | 6.125 | 6.079 | 6.114 | 44,689 | +0.00(+0.07%) |
Mar 24, 2010 | 6.101 | 6.132 | 6.066 | 6.110 | 68,984 | +0.01(+0.14%) |
Mar 23, 2010 | 6.123 | 6.158 | 6.088 | 6.101 | 68,862 | -0.04(-0.72%) |
Mar 22, 2010 | 6.101 | 6.171 | 6.101 | 6.145 | 98,078 | +0.00(+0.00%) |
Mar 19, 2010 | 6.092 | 6.145 | 6.092 | 6.145 | 34,496 | +0.04(+0.58%) |
Mar 18, 2010 | 6.083 | 6.136 | 6.075 | 6.110 | 52,733 | +0.04(+0.65%) |
Mar 17, 2010 | 6.044 | 6.092 | 6.044 | 6.070 | 75,819 | -0.00(-0.01%) |
Mar 16, 2010 | 6.048 | 6.088 | 6.035 | 6.071 | 84,344 | +0.01(+0.16%) |
Mar 15, 2010 | 6.066 | 6.070 | 6.048 | 6.061 | 72,571 | +0.01(+0.22%) |
Mar 12, 2010 | 6.083 | 6.083 | 6.043 | 6.048 | 34,635 | -0.02(-0.29%) |
Mar 11, 2010 | 6.052 | 6.083 | 6.030 | 6.066 | 49,135 | +0.00(+0.03%) |
Mar 10, 2010 | 6.029 | 6.064 | 6.029 | 6.064 | 38,172 | +0.01(+0.22%) |
Mar 09, 2010 | 6.073 | 6.073 | 5.994 | 6.051 | 54,910 | -0.03(-0.50%) |
Mar 08, 2010 | 6.090 | 6.112 | 6.068 | 6.081 | 59,950 | -0.04(-0.71%) |
Mar 05, 2010 | 6.090 | 6.134 | 6.073 | 6.125 | 41,449 | +0.04(+0.57%) |
Mar 04, 2010 | 6.046 | 6.134 | 6.046 | 6.090 | 52,361 | +0.01(+0.22%) |
Mar 03, 2010 | 6.025 | 6.077 | 6.025 | 6.077 | 27,082 | +0.04(+0.65%) |
Mar 02, 2010 | 5.981 | 6.046 | 5.981 | 6.038 | 139,332 | +0.07(+1.25%) |
Mar 01, 2010 | 5.950 | 5.963 | 5.941 | 5.963 | 133,533 | +0.00(+0.00%) |
Feb 26, 2010 | 5.994 | 6.013 | 5.954 | 5.963 | 52,671 | -0.04(-0.59%) |
Feb 25, 2010 | 5.915 | 6.020 | 5.915 | 5.998 | 117,816 | +0.10(+1.63%) |
Feb 24, 2010 | 5.876 | 5.933 | 5.876 | 5.902 | 82,671 | +0.04(+0.67%) |
Feb 23, 2010 | 5.884 | 5.902 | 5.845 | 5.862 | 61,940 | -0.01(-0.15%) |
Feb 22, 2010 | 5.976 | 5.976 | 5.810 | 5.871 | 287,182 | -0.13(-2.12%) |
Feb 19, 2010 | 6.025 | 6.068 | 5.985 | 5.998 | 48,853 | -0.06(-0.94%) |
Feb 18, 2010 | 6.112 | 6.132 | 6.055 | 6.055 | 42,768 | -0.04(-0.65%) |
Feb 17, 2010 | 6.130 | 6.134 | 6.086 | 6.095 | 67,671 | +0.01(+0.23%) |
Feb 16, 2010 | 6.042 | 6.086 | 6.025 | 6.081 | 47,602 | +0.05(+0.78%) |
Feb 12, 2010 | 6.046 | 6.033 | 6.033 | 6.033 | 28,985 | -0.01(-0.15%) |
Feb 11, 2010 | 6.081 | 6.095 | 6.020 | 6.042 | 35,159 | -0.02(-0.29%) |
Feb 10, 2010 | 6.090 | 6.090 | 6.038 | 6.060 | 58,380 | -0.02(-0.28%) |
Feb 09, 2010 | 6.142 | 6.146 | 6.072 | 6.077 | 80,948 | -0.04(-0.64%) |
Feb 08, 2010 | 6.055 | 6.142 | 6.055 | 6.116 | 30,342 | +0.05(+0.79%) |
Feb 05, 2010 | 6.055 | 6.094 | 6.033 | 6.068 | 43,472 | -0.01(-0.14%) |
Feb 04, 2010 | 6.090 | 6.107 | 6.072 | 6.076 | 56,629 | -0.02(-0.29%) |
Feb 03, 2010 | 6.085 | 6.111 | 6.063 | 6.094 | 55,713 | +0.03(+0.50%) |
Feb 02, 2010 | 5.972 | 6.094 | 5.972 | 6.063 | 62,742 | +0.07(+1.24%) |