Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.424 | 5.441 | 5.128 | 5.141 | 180,973 | -0.30(-5.52%) |
Apr 29, 2010 | 5.202 | 5.445 | 5.123 | 5.441 | 152,651 | +0.30(+5.84%) |
Apr 28, 2010 | 5.225 | 5.225 | 5.123 | 5.141 | 91,779 | +0.04(+0.77%) |
Apr 27, 2010 | 5.276 | 5.384 | 5.101 | 5.101 | 188,578 | -0.22(-4.09%) |
Apr 26, 2010 | 5.354 | 5.445 | 5.319 | 5.319 | 114,302 | -0.06(-1.05%) |
Apr 23, 2010 | 5.280 | 5.424 | 5.254 | 5.376 | 185,959 | +0.09(+1.65%) |
Apr 22, 2010 | 5.101 | 5.306 | 5.054 | 5.289 | 150,611 | +0.17(+3.32%) |
Apr 21, 2010 | 5.202 | 5.241 | 5.110 | 5.119 | 197,367 | -0.09(-1.75%) |
Apr 20, 2010 | 5.119 | 5.217 | 5.071 | 5.210 | 113,859 | +0.10(+1.96%) |
Apr 19, 2010 | 5.106 | 5.171 | 5.014 | 5.110 | 119,115 | -0.01(-0.17%) |
Apr 16, 2010 | 5.145 | 5.167 | 5.084 | 5.119 | 195,134 | -0.03(-0.59%) |
Apr 15, 2010 | 5.006 | 5.158 | 4.966 | 5.149 | 121,339 | +0.13(+2.60%) |
Apr 14, 2010 | 4.949 | 5.027 | 4.916 | 5.019 | 175,200 | +0.09(+1.86%) |
Apr 13, 2010 | 4.740 | 4.971 | 4.740 | 4.927 | 187,613 | +0.16(+3.38%) |
Apr 12, 2010 | 4.666 | 4.818 | 4.666 | 4.766 | 155,042 | +0.09(+1.86%) |
Apr 09, 2010 | 4.827 | 4.827 | 4.640 | 4.679 | 75,851 | -0.16(-3.33%) |
Apr 08, 2010 | 4.845 | 4.914 | 4.779 | 4.840 | 165,034 | -0.04(-0.80%) |
Apr 07, 2010 | 4.818 | 4.927 | 4.784 | 4.879 | 130,699 | +0.04(+0.81%) |
Apr 06, 2010 | 4.749 | 4.945 | 4.718 | 4.840 | 295,788 | +0.04(+0.91%) |
Apr 05, 2010 | 4.670 | 4.814 | 4.657 | 4.797 | 163,184 | +0.16(+3.38%) |
Apr 01, 2010 | 4.740 | 4.640 | 4.640 | 4.640 | 92,585 | -0.05(-1.11%) |
Mar 31, 2010 | 4.753 | 4.788 | 4.692 | 4.692 | 167,853 | -0.10(-2.00%) |
Mar 30, 2010 | 4.592 | 4.801 | 4.592 | 4.788 | 195,704 | +0.19(+4.07%) |
Mar 29, 2010 | 4.610 | 4.614 | 4.527 | 4.601 | 82,548 | +0.06(+1.25%) |
Mar 26, 2010 | 4.601 | 4.601 | 4.475 | 4.544 | 39,947 | -0.03(-0.67%) |
Mar 25, 2010 | 4.601 | 4.718 | 4.549 | 4.575 | 88,638 | +0.01(+0.29%) |
Mar 24, 2010 | 4.736 | 4.801 | 4.531 | 4.562 | 75,095 | -0.21(-4.47%) |
Mar 23, 2010 | 4.649 | 4.792 | 4.549 | 4.775 | 148,842 | +0.14(+3.10%) |
Mar 22, 2010 | 4.335 | 4.649 | 4.253 | 4.631 | 179,751 | +0.32(+7.47%) |
Mar 19, 2010 | 4.514 | 4.514 | 4.205 | 4.309 | 511,193 | -0.17(-3.79%) |
Mar 18, 2010 | 4.653 | 4.653 | 4.475 | 4.479 | 68,141 | -0.16(-3.47%) |
Mar 17, 2010 | 4.553 | 4.740 | 4.540 | 4.640 | 50,752 | +0.11(+2.40%) |
Mar 16, 2010 | 4.657 | 4.684 | 4.488 | 4.531 | 46,184 | -0.10(-2.07%) |
Mar 15, 2010 | 4.640 | 4.779 | 4.610 | 4.627 | 59,629 | -0.10(-2.21%) |
Mar 12, 2010 | 4.657 | 4.736 | 4.531 | 4.731 | 117,686 | +0.07(+1.40%) |
Mar 11, 2010 | 4.549 | 4.666 | 4.522 | 4.666 | 39,207 | +0.07(+1.61%) |
Mar 10, 2010 | 4.727 | 4.744 | 4.549 | 4.592 | 120,811 | -0.15(-3.12%) |
Mar 09, 2010 | 4.444 | 4.788 | 4.444 | 4.740 | 72,003 | +0.17(+3.62%) |
Mar 08, 2010 | 4.509 | 4.588 | 4.414 | 4.575 | 108,763 | +0.05(+1.15%) |
Mar 05, 2010 | 4.570 | 4.601 | 4.392 | 4.522 | 352,268 | -0.01(-0.29%) |
Mar 04, 2010 | 4.414 | 4.566 | 4.353 | 4.536 | 83,209 | +0.02(+0.39%) |
Mar 03, 2010 | 4.562 | 4.618 | 4.505 | 4.518 | 101,164 | -0.02(-0.48%) |
Mar 02, 2010 | 4.470 | 4.570 | 4.401 | 4.540 | 118,504 | +0.07(+1.56%) |
Mar 01, 2010 | 4.266 | 4.475 | 4.266 | 4.470 | 205,066 | +0.24(+5.77%) |
Feb 26, 2010 | 4.370 | 4.414 | 4.209 | 4.226 | 126,787 | -0.15(-3.48%) |
Feb 25, 2010 | 4.396 | 4.435 | 4.335 | 4.379 | 72,267 | -0.10(-2.14%) |
Feb 24, 2010 | 4.505 | 4.592 | 4.427 | 4.475 | 97,655 | -0.02(-0.39%) |
Feb 23, 2010 | 4.784 | 4.784 | 4.470 | 4.492 | 87,607 | -0.31(-6.52%) |
Feb 22, 2010 | 4.814 | 4.884 | 4.784 | 4.805 | 102,804 | +0.02(+0.46%) |
Feb 19, 2010 | 4.766 | 4.940 | 4.762 | 4.784 | 136,282 | +0.02(+0.37%) |
Feb 18, 2010 | 4.697 | 4.788 | 4.684 | 4.766 | 56,911 | +0.08(+1.67%) |
Feb 17, 2010 | 4.749 | 4.749 | 4.610 | 4.688 | 62,585 | -0.03(-0.65%) |
Feb 16, 2010 | 4.618 | 4.749 | 4.514 | 4.718 | 97,871 | +0.16(+3.44%) |
Feb 12, 2010 | 4.588 | 4.562 | 4.562 | 4.562 | 146,804 | -0.09(-1.96%) |
Feb 11, 2010 | 4.240 | 4.670 | 4.240 | 4.653 | 129,557 | +0.39(+9.08%) |
Feb 10, 2010 | 4.100 | 4.270 | 4.057 | 4.266 | 99,082 | +0.13(+3.27%) |
Feb 09, 2010 | 4.048 | 4.131 | 4.018 | 4.131 | 76,528 | +0.15(+3.72%) |
Feb 08, 2010 | 4.061 | 4.166 | 3.983 | 3.983 | 137,587 | -0.18(-4.39%) |
Feb 05, 2010 | 4.000 | 4.166 | 3.974 | 4.166 | 114,148 | +0.17(+4.25%) |
Feb 04, 2010 | 4.205 | 4.322 | 3.987 | 3.996 | 159,492 | -0.26(-6.04%) |
Feb 03, 2010 | 4.157 | 4.340 | 4.157 | 4.253 | 127,391 | +0.07(+1.56%) |
Feb 02, 2010 | 4.331 | 4.392 | 4.187 | 4.187 | 202,468 | -0.15(-3.41%) |