Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.266 | 7.343 | 7.087 | 7.087 | 751,885 | -0.15(-2.04%) |
Apr 29, 2010 | 7.180 | 7.351 | 7.149 | 7.235 | 449,552 | +0.16(+2.19%) |
Apr 28, 2010 | 7.025 | 7.281 | 6.901 | 7.079 | 656,238 | -0.02(-0.33%) |
Apr 27, 2010 | 7.025 | 7.316 | 6.971 | 7.103 | 1,377,611 | -0.01(-0.11%) |
Apr 26, 2010 | 6.893 | 7.258 | 6.870 | 7.110 | 542,907 | +0.23(+3.39%) |
Apr 23, 2010 | 6.451 | 6.878 | 6.412 | 6.878 | 401,757 | +0.46(+7.13%) |
Apr 22, 2010 | 6.187 | 6.466 | 6.175 | 6.420 | 253,565 | +0.12(+1.97%) |
Apr 21, 2010 | 6.202 | 6.311 | 6.132 | 6.295 | 348,109 | +0.16(+2.53%) |
Apr 20, 2010 | 5.993 | 6.148 | 5.962 | 6.140 | 461,746 | +0.22(+3.67%) |
Apr 19, 2010 | 5.713 | 6.008 | 5.713 | 5.923 | 691,523 | +0.18(+3.11%) |
Apr 16, 2010 | 5.985 | 6.171 | 5.744 | 5.744 | 296,319 | -0.26(-4.27%) |
Apr 15, 2010 | 6.101 | 6.194 | 5.969 | 6.000 | 246,480 | -0.12(-1.90%) |
Apr 14, 2010 | 5.876 | 6.179 | 5.830 | 6.117 | 331,104 | +0.29(+4.93%) |
Apr 13, 2010 | 5.876 | 5.876 | 5.682 | 5.830 | 241,798 | -0.08(-1.31%) |
Apr 12, 2010 | 5.977 | 5.977 | 5.783 | 5.907 | 264,031 | -0.05(-0.78%) |
Apr 09, 2010 | 5.884 | 6.016 | 5.806 | 5.954 | 212,246 | +0.07(+1.19%) |
Apr 08, 2010 | 6.101 | 6.101 | 5.845 | 5.884 | 287,861 | -0.27(-4.41%) |
Apr 07, 2010 | 6.272 | 6.272 | 6.047 | 6.156 | 227,418 | -0.15(-2.34%) |
Apr 06, 2010 | 6.078 | 6.311 | 6.000 | 6.303 | 237,126 | +0.21(+3.44%) |
Apr 05, 2010 | 6.024 | 6.187 | 5.931 | 6.094 | 329,061 | +0.09(+1.55%) |
Apr 01, 2010 | 6.024 | 6.000 | 6.000 | 6.000 | 491,206 | +0.05(+0.91%) |
Mar 31, 2010 | 6.024 | 6.086 | 5.892 | 5.946 | 403,263 | -0.12(-2.05%) |
Mar 30, 2010 | 6.055 | 6.109 | 5.977 | 6.070 | 262,106 | +0.01(+0.13%) |
Mar 29, 2010 | 5.977 | 6.070 | 5.923 | 6.063 | 276,773 | +0.10(+1.69%) |
Mar 26, 2010 | 5.915 | 5.985 | 5.861 | 5.962 | 371,721 | +0.05(+0.92%) |
Mar 25, 2010 | 5.931 | 5.954 | 5.861 | 5.907 | 333,492 | +0.00(+0.00%) |
Mar 24, 2010 | 5.667 | 5.962 | 5.667 | 5.907 | 572,140 | +0.19(+3.40%) |
Mar 23, 2010 | 5.674 | 5.744 | 5.504 | 5.713 | 455,555 | +0.02(+0.41%) |
Mar 22, 2010 | 5.511 | 5.705 | 5.449 | 5.690 | 295,847 | +0.16(+2.81%) |
Mar 19, 2010 | 5.806 | 5.938 | 5.480 | 5.535 | 1,551,196 | -0.27(-4.68%) |
Mar 18, 2010 | 5.791 | 5.892 | 5.729 | 5.806 | 198,126 | -0.01(-0.13%) |
Mar 17, 2010 | 5.760 | 5.861 | 5.628 | 5.814 | 260,241 | +0.05(+0.94%) |
Mar 16, 2010 | 6.039 | 6.171 | 5.698 | 5.760 | 323,830 | -0.26(-4.38%) |
Mar 15, 2010 | 5.962 | 6.047 | 5.907 | 6.024 | 227,851 | +0.00(+0.00%) |
Mar 12, 2010 | 6.288 | 6.334 | 5.938 | 6.024 | 295,978 | -0.24(-3.84%) |
Mar 11, 2010 | 6.264 | 6.326 | 6.090 | 6.264 | 212,130 | -0.07(-1.10%) |
Mar 10, 2010 | 6.420 | 6.691 | 6.280 | 6.334 | 365,484 | -0.10(-1.57%) |
Mar 09, 2010 | 6.257 | 6.489 | 6.210 | 6.435 | 505,260 | +0.15(+2.35%) |
Mar 08, 2010 | 6.109 | 6.342 | 6.109 | 6.288 | 259,969 | +0.19(+3.18%) |
Mar 05, 2010 | 6.117 | 6.210 | 6.024 | 6.094 | 318,190 | +0.04(+0.64%) |
Mar 04, 2010 | 6.132 | 6.202 | 5.985 | 6.055 | 156,793 | -0.08(-1.27%) |
Mar 03, 2010 | 5.993 | 6.245 | 5.931 | 6.132 | 240,177 | +0.17(+2.85%) |
Mar 02, 2010 | 6.171 | 6.272 | 5.923 | 5.963 | 605,225 | -0.21(-3.38%) |
Mar 01, 2010 | 5.597 | 6.210 | 5.511 | 6.171 | 508,016 | +0.61(+10.88%) |
Feb 26, 2010 | 5.628 | 5.705 | 5.465 | 5.566 | 285,666 | -0.07(-1.24%) |
Feb 25, 2010 | 5.566 | 5.651 | 5.387 | 5.636 | 330,292 | -0.09(-1.63%) |
Feb 24, 2010 | 5.643 | 5.783 | 5.612 | 5.729 | 453,981 | +0.10(+1.79%) |
Feb 23, 2010 | 5.822 | 5.892 | 5.628 | 5.628 | 709,758 | -0.23(-3.85%) |
Feb 22, 2010 | 5.861 | 6.031 | 5.830 | 5.853 | 344,862 | +0.02(+0.40%) |
Feb 19, 2010 | 5.822 | 5.962 | 5.737 | 5.830 | 317,904 | +0.01(+0.13%) |
Feb 18, 2010 | 5.822 | 5.868 | 5.744 | 5.822 | 294,789 | +0.01(+0.13%) |
Feb 17, 2010 | 5.845 | 5.907 | 5.783 | 5.814 | 450,048 | -0.01(-0.13%) |
Feb 16, 2010 | 5.713 | 5.868 | 5.581 | 5.822 | 516,463 | +0.19(+3.45%) |
Feb 12, 2010 | 5.698 | 5.628 | 5.628 | 5.628 | 1,189,432 | -0.16(-2.81%) |
Feb 11, 2010 | 5.022 | 5.845 | 4.914 | 5.791 | 1,681,023 | +0.76(+15.12%) |
Feb 10, 2010 | 5.496 | 5.542 | 4.595 | 5.030 | 3,868,922 | -0.51(-9.24%) |
Feb 09, 2010 | 5.511 | 5.558 | 5.387 | 5.542 | 499,724 | +0.10(+1.85%) |
Feb 08, 2010 | 5.558 | 5.674 | 5.414 | 5.442 | 506,733 | -0.14(-2.50%) |
Feb 05, 2010 | 5.628 | 5.636 | 5.348 | 5.581 | 572,003 | -0.02(-0.28%) |
Feb 04, 2010 | 5.985 | 6.039 | 5.589 | 5.597 | 629,813 | -0.48(-7.92%) |
Feb 03, 2010 | 5.993 | 6.101 | 5.791 | 6.078 | 548,788 | +0.08(+1.29%) |
Feb 02, 2010 | 6.086 | 6.125 | 5.923 | 6.000 | 560,114 | -0.02(-0.32%) |