Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.720 | 5.720 | 5.250 | 5.260 | 73,250 | -0.41(-7.23%) |
Apr 29, 2010 | 5.570 | 5.700 | 5.400 | 5.670 | 36,073 | +0.18(+3.28%) |
Apr 28, 2010 | 5.440 | 5.555 | 5.360 | 5.490 | 82,246 | +0.11(+2.04%) |
Apr 27, 2010 | 5.510 | 5.560 | 5.380 | 5.380 | 76,376 | -0.15(-2.71%) |
Apr 26, 2010 | 5.580 | 5.670 | 5.480 | 5.530 | 78,130 | -0.04(-0.72%) |
Apr 23, 2010 | 5.590 | 5.720 | 5.510 | 5.570 | 56,378 | -0.01(-0.18%) |
Apr 22, 2010 | 5.520 | 5.620 | 5.450 | 5.580 | 424,015 | +0.00(+0.00%) |
Apr 21, 2010 | 5.140 | 5.620 | 5.090 | 5.580 | 218 | +0.43(+8.35%) |
Apr 20, 2010 | 5.110 | 5.230 | 5.000 | 5.150 | 369 | +0.07(+1.38%) |
Apr 19, 2010 | 5.240 | 5.240 | 5.000 | 5.080 | 38,168 | -0.07(-1.36%) |
Apr 16, 2010 | 5.290 | 5.300 | 5.110 | 5.150 | 57,092 | -0.15(-2.83%) |
Apr 15, 2010 | 5.270 | 5.300 | 5.160 | 5.300 | 48,030 | +0.01(+0.19%) |
Apr 14, 2010 | 5.200 | 5.340 | 5.130 | 5.290 | 149,550 | +0.18(+3.52%) |
Apr 13, 2010 | 5.150 | 5.210 | 5.090 | 5.110 | 32,229 | -0.04(-0.78%) |
Apr 12, 2010 | 5.200 | 5.270 | 5.090 | 5.150 | 65,229 | +0.00(+0.00%) |
Apr 09, 2010 | 5.160 | 5.180 | 5.090 | 5.150 | 45,566 | -0.01(-0.19%) |
Apr 08, 2010 | 5.160 | 5.190 | 5.090 | 5.160 | 25,530 | -0.01(-0.19%) |
Apr 07, 2010 | 5.220 | 5.260 | 5.140 | 5.170 | 52,706 | -0.07(-1.34%) |
Apr 06, 2010 | 5.210 | 5.250 | 5.100 | 5.240 | 73,599 | +0.00(+0.00%) |
Apr 05, 2010 | 5.250 | 5.300 | 5.170 | 5.240 | 136,547 | +0.07(+1.35%) |
Apr 01, 2010 | 5.300 | 5.170 | 5.170 | 5.170 | 54,600 | -0.09(-1.71%) |
Mar 31, 2010 | 5.270 | 5.310 | 5.240 | 5.260 | 70,970 | -0.05(-0.94%) |
Mar 30, 2010 | 5.290 | 5.330 | 5.240 | 5.310 | 50,198 | +0.05(+0.95%) |
Mar 29, 2010 | 5.350 | 5.390 | 5.210 | 5.260 | 149,538 | -0.08(-1.50%) |
Mar 26, 2010 | 5.330 | 5.350 | 5.310 | 5.340 | 120,344 | +0.07(+1.33%) |
Mar 25, 2010 | 5.350 | 5.400 | 5.270 | 5.270 | 72,055 | -0.02(-0.38%) |
Mar 24, 2010 | 5.170 | 5.390 | 5.170 | 5.290 | 82,325 | +0.10(+1.93%) |
Mar 23, 2010 | 5.180 | 5.260 | 5.120 | 5.190 | 203,901 | -0.01(-0.19%) |
Mar 22, 2010 | 5.060 | 5.240 | 5.040 | 5.200 | 78,017 | +0.07(+1.36%) |
Mar 19, 2010 | 5.250 | 5.250 | 5.020 | 5.130 | 132,936 | -0.09(-1.72%) |
Mar 18, 2010 | 5.070 | 5.290 | 5.000 | 5.220 | 162,616 | +0.13(+2.55%) |
Mar 17, 2010 | 5.090 | 5.100 | 5.070 | 5.090 | 31,153 | +0.00(+0.00%) |
Mar 16, 2010 | 5.130 | 5.130 | 5.040 | 5.090 | 27,407 | -0.03(-0.59%) |
Mar 15, 2010 | 5.090 | 5.130 | 5.070 | 5.120 | 39,081 | +0.06(+1.19%) |
Mar 12, 2010 | 5.000 | 5.140 | 4.980 | 5.060 | 68,855 | +0.10(+2.02%) |
Mar 11, 2010 | 4.960 | 5.130 | 4.905 | 4.960 | 25,977 | -0.06(-1.20%) |
Mar 10, 2010 | 5.000 | 5.140 | 4.950 | 5.020 | 33,812 | +0.01(+0.20%) |
Mar 09, 2010 | 5.080 | 5.100 | 4.990 | 5.010 | 26,414 | -0.08(-1.57%) |
Mar 08, 2010 | 5.100 | 5.170 | 5.080 | 5.090 | 53,081 | -0.01(-0.20%) |
Mar 05, 2010 | 5.070 | 5.120 | 5.010 | 5.100 | 76,991 | +0.07(+1.39%) |
Mar 04, 2010 | 5.000 | 5.050 | 4.990 | 5.030 | 38,556 | +0.03(+0.60%) |
Mar 03, 2010 | 5.000 | 5.030 | 4.950 | 5.000 | 43,578 | +0.01(+0.20%) |
Mar 02, 2010 | 4.800 | 4.990 | 4.770 | 4.990 | 66,440 | +0.19(+3.96%) |
Mar 01, 2010 | 4.670 | 4.810 | 4.590 | 4.800 | 72,991 | +0.18(+3.90%) |
Feb 26, 2010 | 4.660 | 4.710 | 4.600 | 4.620 | 35,182 | -0.02(-0.43%) |
Feb 25, 2010 | 4.670 | 4.720 | 4.550 | 4.640 | 112,586 | -0.10(-2.11%) |
Feb 24, 2010 | 4.600 | 4.930 | 4.600 | 4.740 | 116,019 | +0.15(+3.27%) |
Feb 23, 2010 | 4.990 | 4.990 | 4.540 | 4.590 | 129,717 | -0.41(-8.20%) |
Feb 22, 2010 | 4.970 | 5.010 | 4.890 | 5.000 | 16,505 | +0.07(+1.42%) |
Feb 19, 2010 | 4.840 | 4.930 | 4.730 | 4.930 | 39,360 | +0.09(+1.86%) |
Feb 18, 2010 | 4.800 | 4.855 | 4.780 | 4.840 | 16,755 | +0.02(+0.41%) |
Feb 17, 2010 | 4.590 | 4.820 | 4.580 | 4.820 | 35,016 | +0.26(+5.70%) |
Feb 16, 2010 | 4.420 | 4.560 | 4.330 | 4.560 | 81,855 | +0.21(+4.83%) |
Feb 12, 2010 | 4.460 | 4.350 | 4.350 | 4.350 | 85,300 | -0.19(-4.19%) |
Feb 11, 2010 | 4.350 | 4.570 | 4.210 | 4.540 | 35,277 | +0.16(+3.65%) |
Feb 10, 2010 | 4.370 | 4.380 | 4.260 | 4.380 | 39,846 | -0.03(-0.68%) |
Feb 09, 2010 | 4.480 | 4.530 | 4.330 | 4.410 | 49,309 | +0.02(+0.46%) |
Feb 08, 2010 | 4.640 | 4.640 | 4.390 | 4.390 | 42,854 | -0.24(-5.18%) |
Feb 05, 2010 | 4.630 | 4.640 | 4.510 | 4.630 | 17,326 | +0.03(+0.65%) |
Feb 04, 2010 | 4.700 | 4.700 | 4.520 | 4.600 | 77,295 | -0.15(-3.16%) |
Feb 03, 2010 | 4.940 | 4.940 | 4.670 | 4.750 | 34,127 | -0.20(-4.04%) |
Feb 02, 2010 | 5.000 | 5.070 | 4.910 | 4.950 | 79,452 | -0.06(-1.20%) |