Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.272 | 6.272 | 5.937 | 6.049 | 579,907 | -0.24(-3.86%) |
Apr 29, 2010 | 6.039 | 6.292 | 5.855 | 6.292 | 760,035 | +0.32(+5.28%) |
Apr 28, 2010 | 6.141 | 6.200 | 5.923 | 5.976 | 540,795 | -0.12(-1.99%) |
Apr 27, 2010 | 6.243 | 6.350 | 6.049 | 6.098 | 405,580 | -0.20(-3.16%) |
Apr 26, 2010 | 6.146 | 6.306 | 6.107 | 6.297 | 537,363 | +0.14(+2.29%) |
Apr 23, 2010 | 6.093 | 6.214 | 6.020 | 6.156 | 360,517 | +0.05(+0.88%) |
Apr 22, 2010 | 5.962 | 6.151 | 5.918 | 6.102 | 222,871 | +0.08(+1.37%) |
Apr 21, 2010 | 5.967 | 6.020 | 5.835 | 6.020 | 288,456 | +0.08(+1.31%) |
Apr 20, 2010 | 5.991 | 6.059 | 5.806 | 5.942 | 539,536 | -0.01(-0.16%) |
Apr 19, 2010 | 5.942 | 6.083 | 5.782 | 5.952 | 309,173 | -0.00(-0.08%) |
Apr 16, 2010 | 6.044 | 6.180 | 5.933 | 5.957 | 529,725 | -0.07(-1.13%) |
Apr 15, 2010 | 6.224 | 6.258 | 6.010 | 6.025 | 222,733 | -0.21(-3.35%) |
Apr 14, 2010 | 6.083 | 6.263 | 5.933 | 6.234 | 360,543 | +0.17(+2.88%) |
Apr 13, 2010 | 5.748 | 6.073 | 5.651 | 6.059 | 464,136 | +0.28(+4.87%) |
Apr 12, 2010 | 5.913 | 5.913 | 5.729 | 5.777 | 289,387 | -0.12(-1.98%) |
Apr 09, 2010 | 5.704 | 5.903 | 5.687 | 5.894 | 345,842 | +0.19(+3.41%) |
Apr 08, 2010 | 5.646 | 5.772 | 5.617 | 5.700 | 169,624 | +0.01(+0.17%) |
Apr 07, 2010 | 5.709 | 5.821 | 5.615 | 5.690 | 538,982 | +0.00(+0.00%) |
Apr 06, 2010 | 5.520 | 5.729 | 5.515 | 5.690 | 1,299,549 | +0.12(+2.18%) |
Apr 05, 2010 | 5.573 | 5.602 | 5.530 | 5.568 | 1,346,389 | +0.01(+0.26%) |
Apr 01, 2010 | 5.496 | 5.554 | 5.554 | 5.554 | 324,628 | +0.09(+1.60%) |
Mar 31, 2010 | 5.554 | 5.636 | 5.452 | 5.466 | 495,952 | -0.09(-1.66%) |
Mar 30, 2010 | 5.539 | 5.663 | 5.432 | 5.559 | 317,264 | +0.01(+0.26%) |
Mar 29, 2010 | 5.549 | 5.661 | 5.510 | 5.544 | 255,360 | +0.00(+0.00%) |
Mar 26, 2010 | 5.700 | 5.709 | 5.525 | 5.544 | 299,109 | -0.12(-2.06%) |
Mar 25, 2010 | 5.661 | 5.777 | 5.651 | 5.661 | 268,214 | +0.04(+0.69%) |
Mar 24, 2010 | 5.651 | 5.743 | 5.583 | 5.622 | 767,139 | -0.06(-1.11%) |
Mar 23, 2010 | 5.612 | 5.695 | 5.549 | 5.685 | 227,143 | +0.09(+1.56%) |
Mar 22, 2010 | 5.432 | 5.680 | 5.432 | 5.598 | 337,844 | +0.05(+0.87%) |
Mar 19, 2010 | 5.379 | 5.568 | 5.297 | 5.549 | 380,456 | +0.20(+3.72%) |
Mar 18, 2010 | 5.272 | 5.369 | 5.248 | 5.350 | 174,710 | +0.04(+0.82%) |
Mar 17, 2010 | 5.374 | 5.394 | 5.229 | 5.306 | 500,235 | -0.03(-0.52%) |
Mar 16, 2010 | 5.310 | 5.334 | 5.233 | 5.334 | 253,410 | +0.03(+0.63%) |
Mar 15, 2010 | 5.253 | 5.315 | 5.214 | 5.300 | 219,886 | +0.01(+0.18%) |
Mar 12, 2010 | 5.286 | 5.367 | 5.181 | 5.291 | 313,385 | +0.05(+0.91%) |
Mar 11, 2010 | 5.262 | 5.296 | 5.147 | 5.243 | 236,917 | -0.04(-0.72%) |
Mar 10, 2010 | 5.281 | 5.363 | 5.262 | 5.281 | 307,022 | +0.00(+0.00%) |
Mar 09, 2010 | 5.291 | 5.353 | 5.190 | 5.281 | 373,644 | -0.03(-0.54%) |
Mar 08, 2010 | 5.319 | 5.391 | 5.209 | 5.310 | 462,895 | +0.02(+0.36%) |
Mar 05, 2010 | 5.085 | 5.305 | 5.071 | 5.291 | 904,186 | +0.25(+4.93%) |
Mar 04, 2010 | 4.951 | 5.056 | 4.946 | 5.042 | 352,704 | +0.09(+1.84%) |
Mar 03, 2010 | 5.066 | 5.135 | 4.927 | 4.951 | 258,649 | -0.09(-1.80%) |
Mar 02, 2010 | 4.922 | 5.042 | 4.841 | 5.042 | 254,234 | +0.17(+3.43%) |
Mar 01, 2010 | 4.846 | 4.889 | 4.774 | 4.875 | 372,396 | +0.08(+1.70%) |
Feb 26, 2010 | 4.726 | 4.822 | 4.650 | 4.793 | 671,729 | +0.09(+1.83%) |
Feb 25, 2010 | 4.611 | 4.726 | 4.568 | 4.707 | 206,114 | +0.03(+0.61%) |
Feb 24, 2010 | 4.669 | 4.678 | 4.611 | 4.678 | 287,012 | +0.02(+0.41%) |
Feb 23, 2010 | 4.688 | 4.726 | 4.640 | 4.659 | 250,816 | -0.05(-1.12%) |
Feb 22, 2010 | 4.769 | 4.769 | 4.683 | 4.712 | 179,980 | -0.05(-1.01%) |
Feb 19, 2010 | 4.664 | 4.774 | 4.655 | 4.760 | 234,314 | +0.06(+1.32%) |
Feb 18, 2010 | 4.607 | 4.698 | 4.554 | 4.698 | 111,668 | +0.10(+2.19%) |
Feb 17, 2010 | 4.607 | 4.693 | 4.430 | 4.597 | 787,485 | +0.00(+0.00%) |
Feb 16, 2010 | 4.583 | 4.678 | 4.492 | 4.597 | 288,854 | +0.05(+1.05%) |
Feb 12, 2010 | 4.391 | 4.549 | 4.549 | 4.549 | 295,796 | +0.11(+2.48%) |
Feb 11, 2010 | 4.257 | 4.444 | 4.214 | 4.439 | 224,707 | +0.18(+4.15%) |
Feb 10, 2010 | 4.281 | 4.329 | 4.243 | 4.262 | 437,042 | -0.03(-0.67%) |
Feb 09, 2010 | 4.444 | 4.449 | 4.162 | 4.291 | 885,071 | -0.09(-2.07%) |
Feb 08, 2010 | 4.549 | 4.568 | 4.368 | 4.382 | 179,003 | -0.19(-4.08%) |
Feb 05, 2010 | 4.501 | 4.616 | 4.377 | 4.568 | 210,239 | +0.08(+1.70%) |
Feb 04, 2010 | 4.602 | 4.664 | 4.463 | 4.492 | 445,431 | -0.15(-3.20%) |
Feb 03, 2010 | 4.631 | 4.683 | 4.545 | 4.640 | 172,040 | -0.02(-0.51%) |
Feb 02, 2010 | 4.688 | 4.688 | 4.616 | 4.664 | 189,627 | +0.02(+0.36%) |