Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.840 | 5.850 | 5.660 | 5.680 | 1,546,406 | -0.07(-1.22%) |
Apr 29, 2010 | 5.810 | 5.940 | 5.710 | 5.750 | 1,578,635 | -0.07(-1.20%) |
Apr 28, 2010 | 5.840 | 5.920 | 5.690 | 5.820 | 1,933,523 | -0.03(-0.51%) |
Apr 27, 2010 | 5.930 | 5.990 | 5.810 | 5.850 | 500 | -0.17(-2.82%) |
Apr 26, 2010 | 5.970 | 6.090 | 5.910 | 6.020 | 1,515,144 | +0.06(+1.01%) |
Apr 23, 2010 | 5.870 | 5.980 | 5.730 | 5.960 | 1,540,486 | +0.15(+2.58%) |
Apr 22, 2010 | 5.730 | 5.810 | 5.650 | 5.810 | 2,158,789 | -0.04(-0.68%) |
Apr 21, 2010 | 6.010 | 6.010 | 5.750 | 5.850 | 2,281,046 | -0.10(-1.68%) |
Apr 20, 2010 | 6.000 | 6.040 | 5.930 | 5.950 | 300 | +0.06(+1.02%) |
Apr 19, 2010 | 5.780 | 5.980 | 5.650 | 5.890 | 2,561,149 | -0.10(-1.67%) |
Apr 16, 2010 | 6.070 | 6.100 | 5.850 | 5.990 | 2,612,759 | -0.13(-2.12%) |
Apr 15, 2010 | 6.100 | 6.210 | 6.010 | 6.120 | 1,659,061 | -0.02(-0.33%) |
Apr 14, 2010 | 6.050 | 6.180 | 5.960 | 6.140 | 2,577,847 | +0.25(+4.24%) |
Apr 13, 2010 | 5.880 | 5.910 | 5.740 | 5.890 | 1,622,562 | +0.01(+0.17%) |
Apr 12, 2010 | 5.940 | 6.120 | 5.850 | 5.880 | 2,790,937 | -0.13(-2.16%) |
Apr 09, 2010 | 5.570 | 6.030 | 5.570 | 6.010 | 5,440,329 | +0.50(+9.07%) |
Apr 08, 2010 | 5.500 | 5.530 | 5.400 | 5.510 | 1,117,038 | -0.01(-0.18%) |
Apr 07, 2010 | 5.500 | 5.600 | 5.470 | 5.520 | 1,905,328 | +0.06(+1.10%) |
Apr 06, 2010 | 5.500 | 5.540 | 5.430 | 5.460 | 1,370,783 | -0.06(-1.09%) |
Apr 05, 2010 | 5.510 | 5.540 | 5.470 | 5.520 | 1,564,062 | +0.09(+1.66%) |
Apr 01, 2010 | 5.250 | 5.430 | 5.430 | 5.430 | 3,263,100 | +0.25(+4.83%) |
Mar 31, 2010 | 5.160 | 5.220 | 5.160 | 5.180 | 1,323,540 | +0.03(+0.58%) |
Mar 30, 2010 | 5.160 | 5.210 | 5.100 | 5.150 | 1,013,286 | +0.05(+0.98%) |
Mar 29, 2010 | 5.150 | 5.250 | 5.100 | 5.100 | 2,129,204 | +0.02(+0.39%) |
Mar 26, 2010 | 4.790 | 5.090 | 4.790 | 5.080 | 2,673,127 | +0.31(+6.50%) |
Mar 25, 2010 | 4.960 | 4.980 | 4.750 | 4.770 | 1,712,867 | -0.11(-2.25%) |
Mar 24, 2010 | 4.790 | 4.930 | 4.770 | 4.880 | 1,632,221 | -0.02(-0.41%) |
Mar 23, 2010 | 4.790 | 4.920 | 4.730 | 4.900 | 1,311,725 | +0.11(+2.30%) |
Mar 22, 2010 | 4.780 | 4.800 | 4.650 | 4.790 | 1,436,488 | -0.03(-0.62%) |
Mar 19, 2010 | 4.950 | 4.961 | 4.670 | 4.820 | 2,793,936 | -0.11(-2.23%) |
Mar 18, 2010 | 5.110 | 5.119 | 4.910 | 4.930 | 2,029,883 | -0.14(-2.76%) |
Mar 17, 2010 | 5.120 | 5.160 | 5.050 | 5.070 | 1,717,492 | -0.01(-0.20%) |
Mar 16, 2010 | 5.070 | 5.130 | 5.050 | 5.080 | 1,235,801 | +0.06(+1.20%) |
Mar 15, 2010 | 4.979 | 5.020 | 4.960 | 5.020 | 1,204,831 | +0.06(+1.21%) |
Mar 12, 2010 | 5.080 | 5.100 | 4.950 | 4.960 | 1,270,780 | -0.06(-1.20%) |
Mar 11, 2010 | 5.070 | 5.070 | 4.940 | 5.020 | 1,704,852 | -0.07(-1.38%) |
Mar 10, 2010 | 4.910 | 5.100 | 4.910 | 5.090 | 3,108,855 | +0.20(+4.09%) |
Mar 09, 2010 | 4.740 | 4.900 | 4.710 | 4.890 | 1,627,552 | +0.09(+1.87%) |
Mar 08, 2010 | 4.780 | 4.800 | 4.690 | 4.800 | 1,658,405 | +0.10(+2.13%) |
Mar 05, 2010 | 4.680 | 4.740 | 4.660 | 4.700 | 1,151,856 | +0.07(+1.51%) |
Mar 04, 2010 | 4.730 | 4.730 | 4.590 | 4.630 | 761,796 | -0.07(-1.49%) |
Mar 03, 2010 | 4.650 | 4.750 | 4.630 | 4.700 | 1,635,504 | +0.08(+1.73%) |
Mar 02, 2010 | 4.710 | 4.750 | 4.600 | 4.620 | 1,978,689 | -0.06(-1.28%) |
Mar 01, 2010 | 4.640 | 4.710 | 4.600 | 4.680 | 1,730,262 | +0.16(+3.54%) |
Feb 26, 2010 | 4.590 | 4.640 | 4.470 | 4.520 | 1,080,024 | -0.04(-0.88%) |
Feb 25, 2010 | 4.280 | 4.560 | 4.280 | 4.560 | 2,523,847 | +0.11(+2.47%) |
Feb 24, 2010 | 4.450 | 4.590 | 4.450 | 4.450 | 1,672,633 | -0.04(-0.89%) |
Feb 23, 2010 | 4.700 | 4.700 | 4.480 | 4.490 | 2,118,522 | -0.21(-4.47%) |
Feb 22, 2010 | 4.660 | 4.730 | 4.616 | 4.700 | 1,794,660 | +0.07(+1.51%) |
Feb 19, 2010 | 4.440 | 4.650 | 4.440 | 4.630 | 1,962,128 | +0.08(+1.76%) |
Feb 18, 2010 | 4.450 | 4.610 | 4.450 | 4.550 | 1,867,021 | +0.05(+1.11%) |
Feb 17, 2010 | 4.610 | 4.610 | 4.440 | 4.500 | 1,748,639 | -0.04(-0.88%) |
Feb 16, 2010 | 4.580 | 4.600 | 4.500 | 4.540 | 2,204,153 | +0.15(+3.42%) |
Feb 12, 2010 | 4.300 | 4.390 | 4.390 | 4.390 | 2,172,700 | -0.03(-0.68%) |
Feb 11, 2010 | 4.200 | 4.480 | 4.110 | 4.420 | 3,696,089 | +0.27(+6.51%) |
Feb 10, 2010 | 4.250 | 4.260 | 4.110 | 4.150 | 2,193,706 | -0.06(-1.43%) |
Feb 09, 2010 | 4.200 | 4.300 | 4.160 | 4.210 | 2,975,747 | +0.09(+2.18%) |
Feb 08, 2010 | 4.250 | 4.350 | 4.100 | 4.120 | 2,697,653 | -0.13(-3.06%) |
Feb 05, 2010 | 4.110 | 4.260 | 3.870 | 4.250 | 7,217,806 | +0.08(+1.92%) |
Feb 04, 2010 | 4.480 | 4.480 | 4.160 | 4.170 | 4,390,627 | -0.46(-9.93%) |
Feb 03, 2010 | 4.630 | 4.740 | 4.510 | 4.630 | 3,010,773 | -0.02(-0.43%) |
Feb 02, 2010 | 4.630 | 4.690 | 4.510 | 4.650 | 2,642,887 | +0.17(+3.79%) |