Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.666 | 5.680 | 5.510 | 5.546 | 242,813 | -0.17(-2.89%) |
Apr 29, 2010 | 5.554 | 5.711 | 5.514 | 5.711 | 255,143 | +0.19(+3.42%) |
Apr 28, 2010 | 5.593 | 5.593 | 5.507 | 5.522 | 70,674 | -0.04(-0.71%) |
Apr 27, 2010 | 5.593 | 5.664 | 5.554 | 5.562 | 150,984 | -0.07(-1.26%) |
Apr 26, 2010 | 5.609 | 5.719 | 5.577 | 5.632 | 84,321 | +0.02(+0.42%) |
Apr 23, 2010 | 5.640 | 5.680 | 5.554 | 5.609 | 193,347 | -0.05(-0.83%) |
Apr 22, 2010 | 5.672 | 5.719 | 5.617 | 5.656 | 165,420 | -0.09(-1.51%) |
Apr 21, 2010 | 5.790 | 5.813 | 5.695 | 5.743 | 142,950 | -0.04(-0.68%) |
Apr 20, 2010 | 5.743 | 5.805 | 5.711 | 5.782 | 175,106 | +0.05(+0.82%) |
Apr 19, 2010 | 5.782 | 5.853 | 5.664 | 5.735 | 134,450 | -0.05(-0.82%) |
Apr 16, 2010 | 5.782 | 5.853 | 5.782 | 5.782 | 255,682 | +0.01(+0.14%) |
Apr 15, 2010 | 5.861 | 5.900 | 5.743 | 5.774 | 195,482 | -0.14(-2.39%) |
Apr 14, 2010 | 5.719 | 5.916 | 5.711 | 5.916 | 141,779 | +0.20(+3.58%) |
Apr 13, 2010 | 5.719 | 5.750 | 5.672 | 5.711 | 154,295 | -0.02(-0.27%) |
Apr 12, 2010 | 5.743 | 5.769 | 5.695 | 5.727 | 339,660 | -0.02(-0.41%) |
Apr 09, 2010 | 5.782 | 5.782 | 5.703 | 5.750 | 311,645 | -0.05(-0.81%) |
Apr 08, 2010 | 5.735 | 5.798 | 5.687 | 5.798 | 282,836 | +0.03(+0.55%) |
Apr 07, 2010 | 5.703 | 5.782 | 5.648 | 5.766 | 482,301 | +0.04(+0.69%) |
Apr 06, 2010 | 5.743 | 5.790 | 5.695 | 5.727 | 222,421 | +0.01(+0.14%) |
Apr 05, 2010 | 5.829 | 5.829 | 5.695 | 5.719 | 578,836 | -0.10(-1.76%) |
Apr 01, 2010 | 6.207 | 5.821 | 5.821 | 5.821 | 515,480 | -0.37(-5.97%) |
Mar 31, 2010 | 6.152 | 6.332 | 6.144 | 6.191 | 222,176 | +0.01(+0.13%) |
Mar 30, 2010 | 6.246 | 6.309 | 6.167 | 6.183 | 101,371 | -0.04(-0.63%) |
Mar 29, 2010 | 6.230 | 6.325 | 6.183 | 6.222 | 151,637 | -0.02(-0.25%) |
Mar 26, 2010 | 6.325 | 6.372 | 6.214 | 6.238 | 137,954 | -0.05(-0.75%) |
Mar 25, 2010 | 6.332 | 6.474 | 6.175 | 6.285 | 216,103 | -0.03(-0.50%) |
Mar 24, 2010 | 6.411 | 6.450 | 6.285 | 6.317 | 264,152 | -0.12(-1.83%) |
Mar 23, 2010 | 6.466 | 6.506 | 6.411 | 6.435 | 135,533 | -0.04(-0.61%) |
Mar 22, 2010 | 6.340 | 6.529 | 6.246 | 6.474 | 155,695 | +0.11(+1.73%) |
Mar 19, 2010 | 6.419 | 6.482 | 6.340 | 6.364 | 218,083 | -0.02(-0.25%) |
Mar 18, 2010 | 6.262 | 6.411 | 6.214 | 6.380 | 109,824 | +0.12(+1.88%) |
Mar 17, 2010 | 6.293 | 6.395 | 6.238 | 6.262 | 128,285 | -0.03(-0.50%) |
Mar 16, 2010 | 6.277 | 6.325 | 6.176 | 6.293 | 117,357 | +0.01(+0.13%) |
Mar 15, 2010 | 6.199 | 6.301 | 6.136 | 6.285 | 130,329 | +0.02(+0.38%) |
Mar 12, 2010 | 6.356 | 6.380 | 6.238 | 6.262 | 95,836 | -0.09(-1.49%) |
Mar 11, 2010 | 6.222 | 6.411 | 6.222 | 6.356 | 111,619 | +0.09(+1.38%) |
Mar 10, 2010 | 6.199 | 6.270 | 6.096 | 6.270 | 235,721 | +0.06(+0.89%) |
Mar 09, 2010 | 6.112 | 6.238 | 5.664 | 6.214 | 302,121 | +0.09(+1.54%) |
Mar 08, 2010 | 5.923 | 6.128 | 5.900 | 6.120 | 248,461 | +0.20(+3.32%) |
Mar 05, 2010 | 5.750 | 5.923 | 5.695 | 5.923 | 185,271 | +0.22(+3.86%) |
Mar 04, 2010 | 5.750 | 5.805 | 5.703 | 5.703 | 169,902 | -0.02(-0.28%) |
Mar 03, 2010 | 5.923 | 5.931 | 5.703 | 5.719 | 269,829 | -0.18(-3.07%) |
Mar 02, 2010 | 5.971 | 5.979 | 5.868 | 5.900 | 206,930 | -0.07(-1.19%) |
Mar 01, 2010 | 5.908 | 6.018 | 5.908 | 5.971 | 216,443 | +0.07(+1.20%) |
Feb 26, 2010 | 5.868 | 5.963 | 5.790 | 5.900 | 734,819 | +0.06(+1.08%) |
Feb 25, 2010 | 5.955 | 5.967 | 5.829 | 5.837 | 144,012 | -0.17(-2.88%) |
Feb 24, 2010 | 6.002 | 6.089 | 5.939 | 6.010 | 229,384 | +0.01(+0.13%) |
Feb 23, 2010 | 5.805 | 6.002 | 5.687 | 6.002 | 439,631 | +0.17(+2.97%) |
Feb 22, 2010 | 5.829 | 5.892 | 5.664 | 5.829 | 211,251 | +0.00(+0.00%) |
Feb 19, 2010 | 5.876 | 5.892 | 5.711 | 5.829 | 206,806 | -0.05(-0.80%) |
Feb 18, 2010 | 5.664 | 5.884 | 5.632 | 5.876 | 306,665 | +0.19(+3.32%) |
Feb 17, 2010 | 5.782 | 5.813 | 5.601 | 5.687 | 324,279 | -0.06(-1.09%) |
Feb 16, 2010 | 5.774 | 5.845 | 5.664 | 5.750 | 209,866 | -0.02(-0.41%) |
Feb 12, 2010 | 5.640 | 5.774 | 5.774 | 5.774 | 383,654 | +0.06(+0.96%) |
Feb 11, 2010 | 5.420 | 5.735 | 5.286 | 5.719 | 347,532 | +0.24(+4.30%) |
Feb 10, 2010 | 5.551 | 5.581 | 5.374 | 5.483 | 622,394 | -0.11(-1.89%) |
Feb 09, 2010 | 5.460 | 5.687 | 5.415 | 5.588 | 554,247 | +0.21(+3.93%) |
Feb 08, 2010 | 5.468 | 5.475 | 5.302 | 5.377 | 899,360 | -0.19(-3.39%) |
Feb 05, 2010 | 5.596 | 5.717 | 4.450 | 5.566 | 6,367,008 | -0.65(-10.44%) |
Feb 04, 2010 | 6.463 | 6.494 | 6.188 | 6.214 | 321,111 | -0.20(-3.06%) |
Feb 03, 2010 | 6.230 | 6.418 | 5.996 | 6.411 | 251,641 | +0.17(+2.66%) |
Feb 02, 2010 | 6.275 | 6.328 | 6.230 | 6.245 | 443,349 | -0.05(-0.72%) |