Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.627 | 5.665 | 5.582 | 5.635 | 318,599 | -0.03(-0.47%) |
Apr 29, 2010 | 5.676 | 5.676 | 5.601 | 5.661 | 218,062 | +0.01(+0.20%) |
Apr 28, 2010 | 5.755 | 5.755 | 5.604 | 5.650 | 387,770 | -0.04(-0.73%) |
Apr 27, 2010 | 5.706 | 5.721 | 5.672 | 5.691 | 142,396 | -0.04(-0.72%) |
Apr 26, 2010 | 5.736 | 5.744 | 5.683 | 5.732 | 131,735 | -0.00(-0.07%) |
Apr 23, 2010 | 5.717 | 5.747 | 5.683 | 5.736 | 193,534 | +0.03(+0.53%) |
Apr 22, 2010 | 5.608 | 5.706 | 5.589 | 5.706 | 550,675 | +0.09(+1.54%) |
Apr 21, 2010 | 5.522 | 5.620 | 5.522 | 5.620 | 210,621 | +0.09(+1.56%) |
Apr 20, 2010 | 5.514 | 5.556 | 5.499 | 5.533 | 172,792 | +0.04(+0.68%) |
Apr 19, 2010 | 5.435 | 5.503 | 5.435 | 5.495 | 242,580 | -0.01(-0.14%) |
Apr 16, 2010 | 5.563 | 5.593 | 5.480 | 5.503 | 269,548 | -0.11(-1.88%) |
Apr 15, 2010 | 5.755 | 5.774 | 5.604 | 5.608 | 416,462 | -0.17(-2.93%) |
Apr 14, 2010 | 5.759 | 5.868 | 5.683 | 5.777 | 344,983 | +0.00(+0.07%) |
Apr 13, 2010 | 5.725 | 5.800 | 5.725 | 5.774 | 328,542 | +0.03(+0.51%) |
Apr 12, 2010 | 5.797 | 5.831 | 5.703 | 5.745 | 283,541 | -0.04(-0.71%) |
Apr 09, 2010 | 5.808 | 5.834 | 5.741 | 5.786 | 199,455 | -0.03(-0.52%) |
Apr 08, 2010 | 5.887 | 5.894 | 5.782 | 5.816 | 579,519 | -0.06(-0.96%) |
Apr 07, 2010 | 5.834 | 5.898 | 5.834 | 5.872 | 261,476 | +0.02(+0.38%) |
Apr 06, 2010 | 5.790 | 5.898 | 5.782 | 5.849 | 245,807 | +0.04(+0.77%) |
Apr 05, 2010 | 5.771 | 5.805 | 5.771 | 5.804 | 183,711 | +0.02(+0.32%) |
Apr 01, 2010 | 5.767 | 5.786 | 5.786 | 5.786 | 471,047 | +0.01(+0.19%) |
Mar 31, 2010 | 5.775 | 5.786 | 5.726 | 5.775 | 548,183 | -0.00(-0.06%) |
Mar 30, 2010 | 5.767 | 5.782 | 5.748 | 5.778 | 237,911 | +0.00(+0.06%) |
Mar 29, 2010 | 5.782 | 5.793 | 5.748 | 5.775 | 515,006 | -0.02(-0.38%) |
Mar 26, 2010 | 5.748 | 5.797 | 5.745 | 5.797 | 385,847 | +0.01(+0.13%) |
Mar 25, 2010 | 5.767 | 5.805 | 5.737 | 5.790 | 548,361 | +0.03(+0.59%) |
Mar 24, 2010 | 5.621 | 5.767 | 5.621 | 5.756 | 609,939 | +0.10(+1.72%) |
Mar 23, 2010 | 5.524 | 5.658 | 5.524 | 5.658 | 437,182 | +0.13(+2.44%) |
Mar 22, 2010 | 5.467 | 5.524 | 5.453 | 5.524 | 234,541 | +0.07(+1.24%) |
Mar 19, 2010 | 5.393 | 5.464 | 5.393 | 5.456 | 265,749 | +0.06(+1.04%) |
Mar 18, 2010 | 5.385 | 5.411 | 5.363 | 5.400 | 282,882 | +0.04(+0.77%) |
Mar 17, 2010 | 5.262 | 5.381 | 5.250 | 5.359 | 285,149 | +0.09(+1.78%) |
Mar 16, 2010 | 5.269 | 5.306 | 5.254 | 5.265 | 363,660 | -0.03(-0.50%) |
Mar 15, 2010 | 5.318 | 5.318 | 5.288 | 5.291 | 414,845 | -0.05(-0.98%) |
Mar 12, 2010 | 5.303 | 5.400 | 5.299 | 5.344 | 265,159 | +0.03(+0.64%) |
Mar 11, 2010 | 5.333 | 5.340 | 5.209 | 5.310 | 648,002 | -0.05(-0.93%) |
Mar 10, 2010 | 5.468 | 5.487 | 5.326 | 5.360 | 516,217 | -0.14(-2.51%) |
Mar 09, 2010 | 5.557 | 5.587 | 5.490 | 5.498 | 285,337 | -0.09(-1.60%) |
Mar 08, 2010 | 5.595 | 5.595 | 5.503 | 5.587 | 323,671 | -0.04(-0.73%) |
Mar 05, 2010 | 5.598 | 5.628 | 5.464 | 5.628 | 420,796 | +0.00(+0.00%) |
Mar 04, 2010 | 5.721 | 5.729 | 5.583 | 5.628 | 386,948 | -0.13(-2.20%) |
Mar 03, 2010 | 5.863 | 5.874 | 5.751 | 5.755 | 309,012 | -0.12(-2.03%) |
Mar 02, 2010 | 5.867 | 5.938 | 5.852 | 5.874 | 482,713 | +0.09(+1.55%) |
Mar 01, 2010 | 5.736 | 5.815 | 5.714 | 5.785 | 335,817 | +0.05(+0.84%) |
Feb 26, 2010 | 5.706 | 5.747 | 5.706 | 5.736 | 344,236 | +0.00(+0.07%) |
Feb 25, 2010 | 5.718 | 5.747 | 5.695 | 5.733 | 299,586 | +0.00(+0.06%) |
Feb 24, 2010 | 5.673 | 5.759 | 5.673 | 5.729 | 549,381 | +0.06(+1.12%) |
Feb 23, 2010 | 5.643 | 5.677 | 5.602 | 5.665 | 346,270 | +0.05(+0.93%) |
Feb 22, 2010 | 5.606 | 5.643 | 5.591 | 5.613 | 331,698 | +0.00(+0.00%) |
Feb 19, 2010 | 5.550 | 5.617 | 5.550 | 5.613 | 295,342 | +0.02(+0.40%) |
Feb 18, 2010 | 5.583 | 5.654 | 5.569 | 5.591 | 394,353 | +0.02(+0.40%) |
Feb 17, 2010 | 5.595 | 5.602 | 5.554 | 5.569 | 431,957 | -0.00(-0.07%) |
Feb 16, 2010 | 5.591 | 5.602 | 5.557 | 5.572 | 367,784 | -0.03(-0.53%) |
Feb 12, 2010 | 5.516 | 5.602 | 5.602 | 5.602 | 288,146 | +0.07(+1.28%) |
Feb 11, 2010 | 5.457 | 5.554 | 5.431 | 5.531 | 277,109 | +0.09(+1.71%) |
Feb 10, 2010 | 5.397 | 5.442 | 5.390 | 5.438 | 235,711 | +0.05(+0.88%) |
Feb 09, 2010 | 5.357 | 5.398 | 5.353 | 5.391 | 179,069 | +0.04(+0.76%) |
Feb 08, 2010 | 5.331 | 5.379 | 5.324 | 5.350 | 213,687 | -0.01(-0.14%) |
Feb 05, 2010 | 5.327 | 5.376 | 5.316 | 5.357 | 375,438 | +0.00(+0.07%) |
Feb 04, 2010 | 5.372 | 5.413 | 5.350 | 5.353 | 232,604 | -0.03(-0.48%) |
Feb 03, 2010 | 5.361 | 5.405 | 5.361 | 5.379 | 138,071 | -0.02(-0.34%) |
Feb 02, 2010 | 5.327 | 5.398 | 5.327 | 5.398 | 220,927 | +0.05(+0.97%) |