Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.654 | 6.654 | 6.030 | 6.138 | 8,243 | -0.29(-4.53%) |
Apr 29, 2010 | 6.612 | 6.654 | 6.321 | 6.429 | 12,215 | -0.14(-2.15%) |
Apr 28, 2010 | 6.396 | 6.621 | 6.155 | 6.571 | 16,151 | +0.21(+3.27%) |
Apr 27, 2010 | 6.654 | 6.696 | 6.155 | 6.363 | 13,499 | -0.46(-6.71%) |
Apr 26, 2010 | 5.989 | 6.995 | 5.989 | 6.820 | 22,992 | +1.00(+17.14%) |
Apr 23, 2010 | 5.835 | 5.989 | 5.822 | 5.822 | 1,586 | -0.17(-2.78%) |
Apr 22, 2010 | 5.814 | 6.055 | 5.739 | 5.989 | 4,775 | +0.07(+1.27%) |
Apr 21, 2010 | 5.531 | 6.167 | 5.440 | 5.914 | 22,941 | +0.48(+8.88%) |
Apr 20, 2010 | 5.789 | 5.822 | 5.415 | 5.431 | 5,142 | -0.23(-4.11%) |
Apr 19, 2010 | 6.080 | 6.192 | 5.535 | 5.664 | 2,784 | -0.32(-5.29%) |
Apr 16, 2010 | 6.280 | 6.305 | 5.905 | 5.980 | 6,245 | -0.39(-6.14%) |
Apr 15, 2010 | 6.205 | 6.612 | 6.039 | 6.371 | 14,894 | -0.03(-0.52%) |
Apr 14, 2010 | 5.739 | 6.637 | 5.739 | 6.405 | 38,552 | +0.36(+5.91%) |
Apr 13, 2010 | 6.205 | 6.342 | 6.030 | 6.047 | 11,666 | -0.29(-4.59%) |
Apr 12, 2010 | 6.072 | 6.529 | 5.531 | 6.338 | 37,651 | +0.27(+4.38%) |
Apr 09, 2010 | 6.288 | 6.488 | 5.881 | 6.072 | 5,326 | -0.17(-2.67%) |
Apr 08, 2010 | 6.263 | 6.646 | 5.822 | 6.238 | 34,140 | -0.31(-4.70%) |
Apr 07, 2010 | 6.546 | 6.654 | 6.238 | 6.546 | 31,851 | +0.13(+2.08%) |
Apr 06, 2010 | 5.897 | 6.571 | 5.573 | 6.413 | 104,864 | +0.59(+10.14%) |
Apr 05, 2010 | 4.907 | 6.363 | 4.907 | 5.822 | 45,979 | +0.91(+18.64%) |
Apr 01, 2010 | 4.991 | 4.907 | 4.907 | 4.907 | 4,328 | +0.05(+1.03%) |
Mar 31, 2010 | 4.479 | 5.040 | 4.458 | 4.857 | 26,855 | +0.37(+8.15%) |
Mar 30, 2010 | 3.901 | 4.573 | 3.901 | 4.491 | 28,867 | +0.75(+20.00%) |
Mar 29, 2010 | 3.427 | 3.951 | 3.369 | 3.743 | 48,252 | +0.21(+5.88%) |
Mar 26, 2010 | 3.535 | 3.535 | 3.535 | 3.535 | 1,519 | -0.09(-2.52%) |
Mar 25, 2010 | 3.618 | 3.660 | 3.618 | 3.626 | 3,705 | -0.05(-1.36%) |
Mar 24, 2010 | 3.377 | 3.676 | 3.377 | 3.676 | 1,865 | +0.17(+4.74%) |
Mar 22, 2010 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.04(+1.20%) |
Mar 19, 2010 | 3.410 | 3.535 | 3.340 | 3.468 | 8,474 | -0.12(-3.47%) |
Mar 18, 2010 | 3.743 | 3.743 | 3.502 | 3.593 | 6,553 | -0.07(-1.82%) |
Mar 17, 2010 | 3.618 | 3.660 | 3.535 | 3.660 | 5,221 | +0.03(+0.92%) |
Mar 16, 2010 | 3.710 | 3.710 | 3.626 | 3.626 | 541 | +0.21(+6.08%) |
Mar 15, 2010 | 3.385 | 3.419 | 3.352 | 3.419 | 1,082 | -0.06(-1.67%) |
Mar 12, 2010 | 3.385 | 3.477 | 3.335 | 3.477 | 1,130 | +0.13(+3.98%) |
Mar 11, 2010 | 3.485 | 3.485 | 3.344 | 3.344 | 240 | +0.01(+0.25%) |
Mar 10, 2010 | 3.493 | 3.522 | 3.331 | 3.335 | 21,874 | +0.01(+0.25%) |
Mar 08, 2010 | 3.327 | 3.327 | 3.327 | 3.327 | 0 | +0.08(+2.56%) |
Mar 05, 2010 | 3.152 | 3.244 | 3.152 | 3.244 | 3,702 | +0.09(+2.90%) |
Mar 04, 2010 | 3.202 | 3.211 | 3.078 | 3.152 | 7,466 | +0.03(+1.07%) |
Mar 03, 2010 | 3.044 | 3.119 | 3.044 | 3.119 | 1,756 | -0.04(-1.32%) |
Mar 02, 2010 | 3.177 | 3.206 | 3.161 | 3.161 | 1,202 | +0.15(+4.97%) |
Mar 01, 2010 | 3.144 | 3.211 | 2.911 | 3.011 | 26,264 | -0.16(-5.11%) |
Feb 26, 2010 | 3.144 | 3.173 | 3.144 | 3.173 | 240 | -0.09(-2.68%) |
Feb 24, 2010 | 3.244 | 3.260 | 3.260 | 3.260 | 1,082 | +0.01(+0.26%) |
Feb 23, 2010 | 3.285 | 3.327 | 3.107 | 3.252 | 2,986 | -0.07(-2.25%) |
Feb 22, 2010 | 3.327 | 3.327 | 3.327 | 3.327 | 2,095 | -0.01(-0.20%) |
Feb 19, 2010 | 3.327 | 3.344 | 3.327 | 3.334 | 2,082 | -0.08(-2.24%) |
Feb 18, 2010 | 3.527 | 3.535 | 3.410 | 3.410 | 3,186 | -0.12(-3.30%) |
Feb 17, 2010 | 3.527 | 3.676 | 3.518 | 3.527 | 4,210 | +0.19(+5.74%) |
Feb 16, 2010 | 3.468 | 3.577 | 3.202 | 3.335 | 3,967 | +0.04(+1.26%) |
Feb 12, 2010 | 3.194 | 3.294 | 3.294 | 3.294 | 15,148 | -0.01(-0.25%) |
Feb 11, 2010 | 3.260 | 3.302 | 3.186 | 3.302 | 2,244 | +0.09(+2.85%) |
Feb 10, 2010 | 3.826 | 3.826 | 3.127 | 3.211 | 35,000 | -0.32(-8.96%) |
Feb 09, 2010 | 3.859 | 3.859 | 3.319 | 3.527 | 5,271 | -0.17(-4.50%) |
Feb 05, 2010 | 3.169 | 3.693 | 3.693 | 3.693 | 3,125 | -0.12(-3.06%) |
Feb 03, 2010 | 3.211 | 3.809 | 3.809 | 3.809 | 10,219 | +0.11(+2.92%) |
Feb 02, 2010 | 3.701 | 3.701 | 3.701 | 3.701 | 1,442 | +0.01(+0.23%) |