Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.421 | 5.508 | 5.418 | 5.424 | 234,714 | -0.01(-0.17%) |
Apr 29, 2010 | 5.472 | 5.472 | 5.412 | 5.433 | 131,604 | -0.01(-0.22%) |
Apr 28, 2010 | 5.445 | 5.472 | 5.412 | 5.445 | 103,036 | +0.03(+0.61%) |
Apr 27, 2010 | 5.415 | 5.433 | 5.406 | 5.412 | 241,059 | -0.04(-0.66%) |
Apr 26, 2010 | 5.451 | 5.481 | 5.433 | 5.448 | 78,110 | -0.01(-0.22%) |
Apr 23, 2010 | 5.475 | 5.475 | 5.421 | 5.460 | 98,886 | +0.02(+0.33%) |
Apr 22, 2010 | 5.457 | 5.457 | 5.424 | 5.442 | 214,101 | -0.02(-0.44%) |
Apr 21, 2010 | 5.445 | 5.530 | 5.436 | 5.466 | 184,623 | +0.00(+0.06%) |
Apr 20, 2010 | 5.487 | 5.490 | 5.445 | 5.463 | 204,910 | +0.02(+0.39%) |
Apr 19, 2010 | 5.469 | 5.490 | 5.430 | 5.442 | 266,974 | -0.05(-0.93%) |
Apr 16, 2010 | 5.563 | 5.569 | 5.490 | 5.493 | 114,548 | -0.07(-1.25%) |
Apr 15, 2010 | 5.505 | 5.566 | 5.487 | 5.563 | 156,029 | +0.03(+0.60%) |
Apr 14, 2010 | 5.499 | 5.545 | 5.454 | 5.530 | 105,387 | +0.04(+0.71%) |
Apr 13, 2010 | 5.436 | 5.505 | 5.430 | 5.490 | 99,364 | +0.02(+0.33%) |
Apr 12, 2010 | 5.545 | 5.545 | 5.448 | 5.472 | 79,462 | -0.06(-1.09%) |
Apr 09, 2010 | 5.515 | 5.539 | 5.475 | 5.533 | 132,743 | +0.02(+0.33%) |
Apr 08, 2010 | 5.430 | 5.539 | 5.406 | 5.515 | 262,727 | +0.08(+1.55%) |
Apr 07, 2010 | 5.421 | 5.469 | 5.394 | 5.430 | 145,629 | -0.01(-0.22%) |
Apr 06, 2010 | 5.433 | 5.454 | 5.406 | 5.442 | 69,647 | -0.01(-0.11%) |
Apr 05, 2010 | 5.421 | 5.451 | 5.403 | 5.448 | 247,032 | +0.05(+0.89%) |
Apr 01, 2010 | 5.487 | 5.400 | 5.400 | 5.400 | 211,837 | -0.02(-0.44%) |
Mar 31, 2010 | 5.421 | 5.463 | 5.415 | 5.424 | 98,826 | -0.01(-0.17%) |
Mar 30, 2010 | 5.394 | 5.496 | 5.394 | 5.433 | 244,671 | +0.06(+1.06%) |
Mar 29, 2010 | 5.316 | 5.385 | 5.316 | 5.376 | 113,356 | -0.05(-0.83%) |
Mar 26, 2010 | 5.460 | 5.460 | 5.403 | 5.421 | 176,558 | -0.01(-0.17%) |
Mar 25, 2010 | 5.457 | 5.496 | 5.421 | 5.430 | 127,972 | +0.00(+0.06%) |
Mar 24, 2010 | 5.424 | 5.462 | 5.421 | 5.427 | 77,041 | -0.01(-0.17%) |
Mar 23, 2010 | 5.430 | 5.511 | 5.397 | 5.436 | 226,615 | -0.01(-0.17%) |
Mar 22, 2010 | 5.439 | 5.475 | 5.391 | 5.445 | 91,750 | -0.01(-0.22%) |
Mar 19, 2010 | 5.496 | 5.496 | 5.427 | 5.457 | 103,491 | -0.02(-0.33%) |
Mar 18, 2010 | 5.436 | 5.496 | 5.436 | 5.475 | 213,467 | +0.02(+0.33%) |
Mar 17, 2010 | 5.439 | 5.478 | 5.433 | 5.457 | 70,414 | +0.01(+0.22%) |
Mar 16, 2010 | 5.427 | 5.445 | 5.412 | 5.445 | 104,361 | -0.01(-0.11%) |
Mar 15, 2010 | 5.445 | 5.454 | 5.397 | 5.451 | 46,564 | -0.01(-0.11%) |
Mar 12, 2010 | 5.481 | 5.484 | 5.442 | 5.457 | 46,534 | -0.01(-0.17%) |
Mar 11, 2010 | 5.412 | 5.487 | 5.394 | 5.466 | 261,300 | +0.05(+0.83%) |
Mar 10, 2010 | 5.436 | 5.466 | 5.376 | 5.421 | 412,189 | -0.03(-0.55%) |
Mar 09, 2010 | 5.454 | 5.493 | 5.433 | 5.451 | 413,988 | -0.01(-0.11%) |
Mar 08, 2010 | 5.418 | 5.469 | 5.397 | 5.457 | 196,603 | +0.03(+0.50%) |
Mar 05, 2010 | 5.373 | 5.436 | 5.367 | 5.430 | 279,927 | +0.07(+1.29%) |
Mar 04, 2010 | 5.376 | 5.376 | 5.316 | 5.361 | 92,803 | +0.01(+0.17%) |
Mar 03, 2010 | 5.316 | 5.367 | 5.301 | 5.352 | 213,321 | +0.02(+0.40%) |
Mar 02, 2010 | 5.325 | 5.331 | 5.310 | 5.331 | 240,401 | +0.00(+0.06%) |
Mar 01, 2010 | 5.358 | 5.400 | 5.313 | 5.328 | 216,392 | -0.02(-0.28%) |
Feb 26, 2010 | 5.352 | 5.355 | 5.316 | 5.343 | 279,555 | -0.01(-0.17%) |
Feb 25, 2010 | 5.322 | 5.367 | 5.298 | 5.352 | 139,646 | +0.02(+0.28%) |
Feb 24, 2010 | 5.394 | 5.394 | 5.325 | 5.337 | 210,628 | -0.06(-1.06%) |
Feb 23, 2010 | 5.415 | 5.415 | 5.337 | 5.394 | 106,629 | -0.02(-0.28%) |
Feb 22, 2010 | 5.415 | 5.424 | 5.391 | 5.409 | 79,438 | +0.01(+0.22%) |
Feb 19, 2010 | 5.421 | 5.421 | 5.370 | 5.397 | 86,995 | -0.02(-0.44%) |
Feb 18, 2010 | 5.421 | 5.445 | 5.373 | 5.421 | 150,958 | +0.00(+0.00%) |
Feb 17, 2010 | 5.421 | 5.421 | 5.400 | 5.421 | 100,838 | +0.00(+0.00%) |
Feb 16, 2010 | 5.400 | 5.421 | 5.364 | 5.421 | 113,176 | +0.04(+0.78%) |
Feb 12, 2010 | 5.319 | 5.379 | 5.379 | 5.379 | 81,680 | +0.06(+1.19%) |
Feb 11, 2010 | 5.259 | 5.352 | 5.255 | 5.316 | 187,685 | +0.04(+0.74%) |
Feb 10, 2010 | 5.289 | 5.289 | 5.243 | 5.277 | 144,148 | -0.04(-0.74%) |
Feb 09, 2010 | 5.337 | 5.358 | 5.283 | 5.316 | 164,542 | +0.01(+0.17%) |
Feb 08, 2010 | 5.322 | 5.346 | 5.280 | 5.307 | 161,988 | -0.02(-0.34%) |
Feb 05, 2010 | 5.385 | 5.385 | 5.316 | 5.325 | 277,460 | -0.05(-0.84%) |
Feb 04, 2010 | 5.289 | 5.400 | 5.289 | 5.370 | 570,237 | +0.09(+1.77%) |
Feb 03, 2010 | 5.249 | 5.298 | 5.243 | 5.277 | 114,136 | +0.01(+0.17%) |
Feb 02, 2010 | 5.277 | 5.313 | 5.259 | 5.268 | 204,044 | -0.04(-0.68%) |