Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.164 | 6.218 | 6.107 | 6.128 | 121,394 | -0.03(-0.54%) |
Apr 29, 2010 | 6.107 | 6.173 | 6.107 | 6.161 | 195,963 | +0.07(+1.14%) |
Apr 28, 2010 | 6.170 | 6.200 | 6.083 | 6.092 | 306,202 | -0.07(-1.17%) |
Apr 27, 2010 | 6.273 | 6.273 | 6.164 | 6.164 | 206,443 | -0.12(-1.87%) |
Apr 26, 2010 | 6.240 | 6.303 | 6.240 | 6.282 | 188,118 | +0.03(+0.43%) |
Apr 23, 2010 | 6.218 | 6.262 | 6.200 | 6.255 | 306,828 | +0.03(+0.48%) |
Apr 22, 2010 | 6.191 | 6.224 | 6.131 | 6.224 | 161,342 | +0.02(+0.39%) |
Apr 21, 2010 | 6.176 | 6.264 | 6.176 | 6.200 | 302,367 | -0.00(-0.02%) |
Apr 20, 2010 | 6.153 | 6.201 | 6.153 | 6.201 | 197,330 | +0.06(+0.93%) |
Apr 19, 2010 | 6.117 | 6.168 | 6.108 | 6.144 | 185,327 | -0.03(-0.44%) |
Apr 16, 2010 | 6.228 | 6.240 | 6.120 | 6.171 | 182,297 | -0.09(-1.39%) |
Apr 15, 2010 | 6.240 | 6.282 | 6.213 | 6.258 | 237,964 | -0.02(-0.33%) |
Apr 14, 2010 | 6.246 | 6.279 | 6.180 | 6.279 | 285,115 | +0.04(+0.62%) |
Apr 13, 2010 | 6.213 | 6.240 | 6.189 | 6.240 | 179,867 | +0.01(+0.10%) |
Apr 12, 2010 | 6.246 | 6.270 | 6.222 | 6.234 | 242,314 | -0.01(-0.14%) |
Apr 09, 2010 | 6.201 | 6.258 | 6.198 | 6.243 | 180,697 | +0.02(+0.34%) |
Apr 08, 2010 | 6.225 | 6.228 | 6.168 | 6.222 | 155,102 | +0.00(+0.00%) |
Apr 07, 2010 | 6.222 | 6.258 | 6.198 | 6.222 | 146,305 | -0.02(-0.29%) |
Apr 06, 2010 | 6.201 | 6.249 | 6.168 | 6.240 | 237,594 | +0.00(+0.05%) |
Apr 05, 2010 | 6.150 | 6.270 | 6.138 | 6.237 | 199,483 | +0.08(+1.37%) |
Apr 01, 2010 | 6.138 | 6.153 | 6.153 | 6.153 | 199,323 | +0.04(+0.59%) |
Mar 31, 2010 | 6.174 | 6.174 | 6.099 | 6.117 | 162,368 | -0.06(-0.92%) |
Mar 30, 2010 | 6.153 | 6.189 | 6.147 | 6.174 | 129,050 | +0.02(+0.24%) |
Mar 29, 2010 | 6.213 | 6.264 | 6.147 | 6.159 | 191,600 | -0.05(-0.77%) |
Mar 26, 2010 | 6.240 | 6.282 | 6.207 | 6.207 | 148,805 | -0.03(-0.53%) |
Mar 25, 2010 | 6.249 | 6.342 | 6.237 | 6.240 | 221,905 | -0.01(-0.14%) |
Mar 24, 2010 | 6.219 | 6.255 | 6.201 | 6.249 | 111,927 | +0.04(+0.58%) |
Mar 23, 2010 | 6.165 | 6.213 | 6.165 | 6.213 | 106,737 | +0.05(+0.83%) |
Mar 22, 2010 | 6.201 | 6.201 | 6.123 | 6.162 | 213,932 | -0.03(-0.55%) |
Mar 19, 2010 | 6.289 | 6.310 | 6.175 | 6.196 | 861,778 | -0.12(-1.88%) |
Mar 18, 2010 | 6.220 | 6.328 | 6.220 | 6.315 | 527,872 | +0.08(+1.33%) |
Mar 17, 2010 | 6.140 | 6.235 | 6.133 | 6.232 | 297,168 | +0.09(+1.51%) |
Mar 16, 2010 | 6.095 | 6.158 | 6.095 | 6.140 | 217,561 | +0.04(+0.73%) |
Mar 15, 2010 | 6.086 | 6.098 | 6.077 | 6.095 | 119,673 | -0.01(-0.20%) |
Mar 12, 2010 | 6.098 | 6.128 | 6.080 | 6.107 | 105,913 | +0.03(+0.49%) |
Mar 11, 2010 | 6.062 | 6.086 | 6.059 | 6.077 | 131,783 | -0.01(-0.10%) |
Mar 10, 2010 | 6.005 | 6.086 | 6.005 | 6.083 | 150,011 | +0.05(+0.85%) |
Mar 09, 2010 | 5.990 | 6.041 | 5.987 | 6.032 | 148,637 | +0.04(+0.64%) |
Mar 08, 2010 | 5.973 | 5.999 | 5.973 | 5.993 | 143,720 | +0.01(+0.15%) |
Mar 05, 2010 | 5.880 | 5.984 | 5.880 | 5.984 | 151,161 | +0.12(+1.98%) |
Mar 04, 2010 | 5.850 | 5.896 | 5.850 | 5.868 | 154,677 | +0.01(+0.25%) |
Mar 03, 2010 | 5.835 | 5.901 | 5.835 | 5.853 | 141,585 | +0.03(+0.46%) |
Mar 02, 2010 | 5.764 | 5.847 | 5.764 | 5.826 | 140,445 | +0.07(+1.14%) |
Mar 01, 2010 | 5.689 | 5.778 | 5.689 | 5.761 | 103,479 | +0.07(+1.15%) |
Feb 26, 2010 | 5.650 | 5.707 | 5.638 | 5.695 | 73,190 | +0.05(+0.90%) |
Feb 25, 2010 | 5.579 | 5.644 | 5.525 | 5.644 | 163,969 | -0.01(-0.21%) |
Feb 24, 2010 | 5.692 | 5.692 | 5.626 | 5.656 | 199,407 | +0.01(+0.16%) |
Feb 23, 2010 | 5.698 | 5.737 | 5.609 | 5.647 | 269,477 | -0.05(-0.84%) |
Feb 22, 2010 | 5.785 | 5.791 | 5.695 | 5.695 | 111,440 | -0.07(-1.19%) |
Feb 19, 2010 | 5.740 | 5.764 | 5.698 | 5.764 | 150,719 | +0.06(+0.99%) |
Feb 18, 2010 | 5.665 | 5.726 | 5.653 | 5.707 | 209,617 | +0.05(+0.90%) |
Feb 17, 2010 | 5.564 | 5.682 | 5.564 | 5.656 | 306,087 | +0.11(+2.03%) |
Feb 16, 2010 | 5.499 | 5.544 | 5.494 | 5.544 | 163,616 | +0.08(+1.52%) |
Feb 12, 2010 | 5.437 | 5.461 | 5.461 | 5.461 | 140,993 | +0.00(+0.00%) |
Feb 11, 2010 | 5.378 | 5.461 | 5.360 | 5.461 | 215,686 | +0.10(+1.82%) |
Feb 10, 2010 | 5.333 | 5.393 | 5.304 | 5.363 | 285,845 | +0.00(+0.06%) |
Feb 09, 2010 | 5.295 | 5.363 | 5.280 | 5.360 | 271,517 | +0.09(+1.69%) |
Feb 08, 2010 | 5.274 | 5.333 | 5.242 | 5.271 | 121,133 | -0.02(-0.34%) |
Feb 05, 2010 | 5.419 | 5.419 | 5.173 | 5.289 | 343,929 | -0.12(-2.30%) |
Feb 04, 2010 | 5.556 | 5.574 | 5.413 | 5.413 | 230,234 | -0.22(-3.89%) |
Feb 03, 2010 | 5.606 | 5.665 | 5.574 | 5.633 | 147,432 | -0.01(-0.11%) |
Feb 02, 2010 | 5.547 | 5.639 | 5.535 | 5.639 | 169,050 | +0.09(+1.55%) |