Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.855 | 6.903 | 6.606 | 6.606 | 289,987 | -0.26(-3.86%) |
Apr 29, 2010 | 6.675 | 6.895 | 6.590 | 6.871 | 268,145 | +0.27(+4.14%) |
Apr 28, 2010 | 6.594 | 6.692 | 6.565 | 6.598 | 200,473 | +0.04(+0.68%) |
Apr 27, 2010 | 6.745 | 6.903 | 6.549 | 6.553 | 362,007 | -0.15(-2.19%) |
Apr 26, 2010 | 6.622 | 6.720 | 6.533 | 6.700 | 299,095 | +0.06(+0.86%) |
Apr 23, 2010 | 6.598 | 6.647 | 6.504 | 6.643 | 599,330 | +0.07(+1.05%) |
Apr 22, 2010 | 6.545 | 6.635 | 6.451 | 6.573 | 591,438 | +0.09(+1.32%) |
Apr 21, 2010 | 6.313 | 6.565 | 6.247 | 6.488 | 510,285 | +0.22(+3.44%) |
Apr 20, 2010 | 6.317 | 6.357 | 6.235 | 6.272 | 369,373 | -0.06(-0.90%) |
Apr 19, 2010 | 6.276 | 6.361 | 6.162 | 6.329 | 277,430 | +0.01(+0.19%) |
Apr 16, 2010 | 6.582 | 6.582 | 6.256 | 6.317 | 563,040 | -0.33(-5.02%) |
Apr 15, 2010 | 6.471 | 6.773 | 6.471 | 6.651 | 862,111 | +0.19(+2.90%) |
Apr 14, 2010 | 6.398 | 6.463 | 6.361 | 6.463 | 132,894 | +0.10(+1.60%) |
Apr 13, 2010 | 6.419 | 6.447 | 6.349 | 6.361 | 258,396 | -0.10(-1.51%) |
Apr 12, 2010 | 6.353 | 6.459 | 6.296 | 6.459 | 200,029 | +0.13(+2.06%) |
Apr 09, 2010 | 6.296 | 6.382 | 6.211 | 6.329 | 143,105 | +0.02(+0.26%) |
Apr 08, 2010 | 6.247 | 6.341 | 6.203 | 6.313 | 260,099 | +0.05(+0.85%) |
Apr 07, 2010 | 5.950 | 6.292 | 5.934 | 6.260 | 481,528 | +0.30(+4.99%) |
Apr 06, 2010 | 5.762 | 5.987 | 5.677 | 5.962 | 177,545 | +0.17(+2.96%) |
Apr 05, 2010 | 5.587 | 5.799 | 5.587 | 5.791 | 252,328 | +0.20(+3.65%) |
Apr 01, 2010 | 5.412 | 5.587 | 5.587 | 5.587 | 188,454 | +0.20(+3.79%) |
Mar 31, 2010 | 5.322 | 5.428 | 5.322 | 5.383 | 309,235 | +0.02(+0.38%) |
Mar 30, 2010 | 5.257 | 5.436 | 5.257 | 5.363 | 212,171 | +0.15(+2.81%) |
Mar 29, 2010 | 5.294 | 5.335 | 5.159 | 5.216 | 320,530 | -0.07(-1.39%) |
Mar 26, 2010 | 5.196 | 5.318 | 5.196 | 5.290 | 157,757 | +0.13(+2.45%) |
Mar 25, 2010 | 5.196 | 5.322 | 5.106 | 5.163 | 178,394 | +0.00(+0.08%) |
Mar 24, 2010 | 5.237 | 5.257 | 5.123 | 5.159 | 151,897 | -0.09(-1.78%) |
Mar 23, 2010 | 5.224 | 5.277 | 5.212 | 5.253 | 152,641 | +0.05(+1.02%) |
Mar 22, 2010 | 5.068 | 5.224 | 5.068 | 5.200 | 160,998 | +0.05(+0.95%) |
Mar 19, 2010 | 5.249 | 5.249 | 5.086 | 5.151 | 398,419 | -0.06(-1.17%) |
Mar 18, 2010 | 5.233 | 5.257 | 5.139 | 5.212 | 73,220 | -0.01(-0.16%) |
Mar 17, 2010 | 5.155 | 5.290 | 5.151 | 5.220 | 303,564 | +0.06(+1.10%) |
Mar 16, 2010 | 5.106 | 5.212 | 5.074 | 5.163 | 209,086 | +0.07(+1.36%) |
Mar 15, 2010 | 5.053 | 5.123 | 4.976 | 5.094 | 157,048 | +0.02(+0.40%) |
Mar 12, 2010 | 5.131 | 5.131 | 5.025 | 5.074 | 243,769 | -0.02(-0.32%) |
Mar 11, 2010 | 5.066 | 5.127 | 5.017 | 5.090 | 153,350 | +0.00(+0.00%) |
Mar 10, 2010 | 4.740 | 5.151 | 4.740 | 5.090 | 284,861 | +0.10(+2.04%) |
Mar 09, 2010 | 4.809 | 5.066 | 4.764 | 4.988 | 260,715 | +0.18(+3.64%) |
Mar 08, 2010 | 4.727 | 4.854 | 4.727 | 4.813 | 270,174 | +0.07(+1.55%) |
Mar 05, 2010 | 4.564 | 4.772 | 4.503 | 4.740 | 345,318 | +0.22(+4.87%) |
Mar 04, 2010 | 4.499 | 4.572 | 4.479 | 4.519 | 187,114 | +0.02(+0.45%) |
Mar 03, 2010 | 4.499 | 4.609 | 4.454 | 4.499 | 200,537 | +0.02(+0.55%) |
Mar 02, 2010 | 4.487 | 4.577 | 4.422 | 4.475 | 491,675 | +0.01(+0.18%) |
Mar 01, 2010 | 4.499 | 4.564 | 4.426 | 4.466 | 446,105 | +0.01(+0.27%) |
Feb 26, 2010 | 4.540 | 4.585 | 4.426 | 4.454 | 310,125 | -0.09(-2.06%) |
Feb 25, 2010 | 4.597 | 4.629 | 4.491 | 4.548 | 162,569 | -0.05(-1.06%) |
Feb 24, 2010 | 4.845 | 4.878 | 4.348 | 4.597 | 447,867 | -0.22(-4.49%) |
Feb 23, 2010 | 5.057 | 5.114 | 4.809 | 4.813 | 234,061 | -0.24(-4.76%) |
Feb 22, 2010 | 5.041 | 5.110 | 5.008 | 5.053 | 139,839 | +0.05(+0.98%) |
Feb 19, 2010 | 4.968 | 5.119 | 4.935 | 5.004 | 290,117 | +0.03(+0.66%) |
Feb 18, 2010 | 4.776 | 4.992 | 4.734 | 4.972 | 171,498 | +0.20(+4.10%) |
Feb 17, 2010 | 4.581 | 4.780 | 4.544 | 4.776 | 153,171 | +0.23(+5.02%) |
Feb 16, 2010 | 4.589 | 4.593 | 4.405 | 4.548 | 174,359 | -0.01(-0.18%) |
Feb 12, 2010 | 4.548 | 4.556 | 4.556 | 4.556 | 231,396 | -0.07(-1.41%) |
Feb 11, 2010 | 4.483 | 4.629 | 4.422 | 4.621 | 136,408 | +0.11(+2.35%) |
Feb 10, 2010 | 4.507 | 4.524 | 4.381 | 4.515 | 262,705 | -0.03(-0.63%) |
Feb 09, 2010 | 4.621 | 4.621 | 4.405 | 4.544 | 186,211 | +0.01(+0.18%) |
Feb 08, 2010 | 4.756 | 4.756 | 4.483 | 4.536 | 165,256 | -0.24(-5.03%) |
Feb 05, 2010 | 4.784 | 4.805 | 4.638 | 4.776 | 125,273 | +0.02(+0.43%) |
Feb 04, 2010 | 4.699 | 4.792 | 4.699 | 4.756 | 243,806 | -0.00(-0.09%) |
Feb 03, 2010 | 4.740 | 4.813 | 4.654 | 4.760 | 145,561 | -0.02(-0.43%) |
Feb 02, 2010 | 4.674 | 4.829 | 4.674 | 4.780 | 384,482 | +0.10(+2.18%) |