Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.700 | 6.700 | 5.640 | 5.650 | 1,704,188 | -1.07(-15.92%) |
Apr 29, 2010 | 6.460 | 6.790 | 6.100 | 6.720 | 852,850 | +0.30(+4.67%) |
Apr 28, 2010 | 6.670 | 6.720 | 6.250 | 6.420 | 1,139,782 | -0.18(-2.73%) |
Apr 27, 2010 | 7.310 | 7.400 | 6.500 | 6.600 | 2,214,880 | -0.88(-11.76%) |
Apr 26, 2010 | 8.220 | 8.290 | 7.310 | 7.480 | 2,590,470 | -1.11(-12.92%) |
Apr 23, 2010 | 8.310 | 8.627 | 8.260 | 8.590 | 497,553 | +0.33(+4.00%) |
Apr 22, 2010 | 8.210 | 8.280 | 8.190 | 8.260 | 534,994 | -0.02(-0.24%) |
Apr 21, 2010 | 8.560 | 8.800 | 8.190 | 8.280 | 537,204 | -0.30(-3.50%) |
Apr 20, 2010 | 8.320 | 8.580 | 8.213 | 8.580 | 328,645 | +0.27(+3.25%) |
Apr 19, 2010 | 8.210 | 8.420 | 8.010 | 8.310 | 487,598 | +0.07(+0.85%) |
Apr 16, 2010 | 8.390 | 8.410 | 7.960 | 8.240 | 914,451 | -0.22(-2.60%) |
Apr 15, 2010 | 8.030 | 8.470 | 7.860 | 8.460 | 637,493 | +0.46(+5.75%) |
Apr 14, 2010 | 7.680 | 8.080 | 7.680 | 8.000 | 572,266 | +0.41(+5.40%) |
Apr 13, 2010 | 7.060 | 7.670 | 7.060 | 7.590 | 966,996 | +0.50(+7.05%) |
Apr 12, 2010 | 6.700 | 7.100 | 6.670 | 7.090 | 544,633 | +0.46(+6.94%) |
Apr 09, 2010 | 6.820 | 6.820 | 6.540 | 6.630 | 211,416 | -0.17(-2.50%) |
Apr 08, 2010 | 6.560 | 6.980 | 6.560 | 6.800 | 369,055 | +0.12(+1.80%) |
Apr 07, 2010 | 7.020 | 7.030 | 6.500 | 6.680 | 382,595 | -0.27(-3.88%) |
Apr 06, 2010 | 7.130 | 7.260 | 6.920 | 6.950 | 421,122 | -0.20(-2.80%) |
Apr 05, 2010 | 6.720 | 7.160 | 6.670 | 7.150 | 566,397 | +0.48(+7.20%) |
Apr 01, 2010 | 6.680 | 6.670 | 6.670 | 6.670 | 271,200 | +0.08(+1.21%) |
Mar 31, 2010 | 6.580 | 6.730 | 6.450 | 6.590 | 616,011 | -0.01(-0.15%) |
Mar 30, 2010 | 6.490 | 6.690 | 6.410 | 6.600 | 280,514 | +0.17(+2.64%) |
Mar 29, 2010 | 6.370 | 6.540 | 6.370 | 6.430 | 540,793 | +0.05(+0.78%) |
Mar 26, 2010 | 6.330 | 6.400 | 6.260 | 6.380 | 229,149 | +0.12(+1.92%) |
Mar 25, 2010 | 6.310 | 6.550 | 6.230 | 6.260 | 301,611 | -0.02(-0.32%) |
Mar 24, 2010 | 6.200 | 6.460 | 6.150 | 6.280 | 403,328 | +0.06(+0.96%) |
Mar 23, 2010 | 6.410 | 6.410 | 6.020 | 6.220 | 477,880 | -0.14(-2.20%) |
Mar 22, 2010 | 5.670 | 6.430 | 5.550 | 6.360 | 920,567 | +0.70(+12.37%) |
Mar 19, 2010 | 6.630 | 6.630 | 5.650 | 5.660 | 1,304,039 | -0.92(-13.98%) |
Mar 18, 2010 | 6.700 | 6.760 | 6.500 | 6.580 | 180,325 | -0.17(-2.52%) |
Mar 17, 2010 | 6.170 | 6.980 | 6.170 | 6.750 | 419,676 | -0.03(-0.44%) |
Mar 16, 2010 | 6.750 | 6.860 | 6.660 | 6.780 | 327,338 | +0.05(+0.74%) |
Mar 15, 2010 | 6.630 | 6.810 | 6.450 | 6.730 | 259,541 | -0.10(-1.46%) |
Mar 12, 2010 | 6.720 | 6.860 | 6.630 | 6.830 | 178,149 | +0.10(+1.49%) |
Mar 11, 2010 | 7.000 | 7.000 | 6.391 | 6.730 | 657,315 | -0.34(-4.81%) |
Mar 10, 2010 | 7.170 | 7.250 | 6.910 | 7.070 | 586,384 | -0.07(-0.98%) |
Mar 09, 2010 | 6.900 | 7.200 | 6.860 | 7.140 | 712,064 | +0.24(+3.48%) |
Mar 08, 2010 | 6.910 | 7.160 | 6.790 | 6.900 | 589,279 | +0.00(+0.00%) |
Mar 05, 2010 | 6.540 | 6.900 | 6.340 | 6.900 | 684,887 | +0.39(+5.99%) |
Mar 04, 2010 | 6.400 | 6.590 | 6.200 | 6.510 | 641,790 | +0.16(+2.52%) |
Mar 03, 2010 | 6.300 | 6.500 | 6.090 | 6.350 | 797,484 | +0.04(+0.63%) |
Mar 02, 2010 | 6.400 | 6.420 | 5.740 | 6.310 | 1,013,287 | -0.04(-0.63%) |
Mar 01, 2010 | 5.860 | 6.460 | 5.800 | 6.350 | 1,814,853 | +0.64(+11.21%) |
Feb 26, 2010 | 5.310 | 5.860 | 5.270 | 5.710 | 860,654 | +0.38(+7.13%) |
Feb 25, 2010 | 5.000 | 5.330 | 4.940 | 5.330 | 768,861 | +0.23(+4.51%) |
Feb 24, 2010 | 5.150 | 5.150 | 4.900 | 5.100 | 861,685 | -0.06(-1.16%) |
Feb 23, 2010 | 4.880 | 5.160 | 4.750 | 5.160 | 1,468,700 | +0.23(+4.67%) |
Feb 22, 2010 | 4.880 | 5.000 | 4.860 | 4.930 | 638,799 | +0.01(+0.20%) |
Feb 19, 2010 | 4.620 | 5.000 | 4.580 | 4.920 | 1,223,142 | +0.30(+6.49%) |
Feb 18, 2010 | 4.650 | 4.740 | 4.590 | 4.620 | 689,114 | -0.07(-1.49%) |
Feb 17, 2010 | 4.470 | 4.690 | 4.360 | 4.690 | 1,240,865 | +0.26(+5.87%) |
Feb 16, 2010 | 4.370 | 5.000 | 4.300 | 4.430 | 8,238,286 | +0.10(+2.31%) |
Feb 12, 2010 | 4.720 | 4.330 | 4.330 | 4.330 | 1,300,100 | -0.57(-11.63%) |
Feb 11, 2010 | 5.390 | 5.390 | 4.660 | 4.900 | 2,636,755 | -0.49(-9.09%) |
Feb 10, 2010 | 5.100 | 5.400 | 5.050 | 5.390 | 728,281 | -0.05(-0.92%) |
Feb 09, 2010 | 5.000 | 5.450 | 4.970 | 5.440 | 527,101 | +0.43(+8.58%) |
Feb 08, 2010 | 4.960 | 5.210 | 4.940 | 5.010 | 415,556 | +0.06(+1.21%) |
Feb 05, 2010 | 4.910 | 5.000 | 4.750 | 4.950 | 320,019 | +0.06(+1.23%) |
Feb 04, 2010 | 4.820 | 4.970 | 4.760 | 4.890 | 434,987 | +0.05(+1.03%) |
Feb 03, 2010 | 4.680 | 4.940 | 4.650 | 4.840 | 373,003 | +0.16(+3.42%) |
Feb 02, 2010 | 4.460 | 4.700 | 4.410 | 4.680 | 990,230 | -0.15(-3.11%) |