Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.695 | 5.713 | 5.600 | 5.617 | 268,915 | -0.09(-1.65%) |
Apr 29, 2010 | 5.574 | 5.717 | 5.491 | 5.712 | 413,328 | +0.17(+3.08%) |
Apr 28, 2010 | 5.566 | 5.607 | 5.474 | 5.541 | 183,423 | +0.01(+0.24%) |
Apr 27, 2010 | 5.640 | 5.662 | 5.527 | 5.527 | 259,910 | -0.15(-2.58%) |
Apr 26, 2010 | 5.629 | 5.795 | 5.629 | 5.674 | 206,981 | +0.05(+0.88%) |
Apr 23, 2010 | 5.578 | 5.637 | 5.557 | 5.625 | 216,275 | +0.05(+0.85%) |
Apr 22, 2010 | 5.604 | 5.655 | 5.540 | 5.577 | 250,505 | -0.08(-1.46%) |
Apr 21, 2010 | 5.520 | 5.660 | 5.509 | 5.660 | 167,470 | +0.13(+2.36%) |
Apr 20, 2010 | 5.485 | 5.552 | 5.473 | 5.529 | 128,937 | +0.03(+0.62%) |
Apr 19, 2010 | 5.503 | 5.538 | 5.454 | 5.495 | 180,277 | -0.02(-0.34%) |
Apr 16, 2010 | 5.572 | 5.572 | 5.384 | 5.514 | 310,093 | -0.06(-1.08%) |
Apr 15, 2010 | 5.441 | 5.707 | 5.434 | 5.574 | 262,333 | +0.16(+3.03%) |
Apr 14, 2010 | 5.188 | 5.439 | 5.188 | 5.411 | 283,201 | +0.24(+4.63%) |
Apr 13, 2010 | 5.091 | 5.176 | 5.033 | 5.171 | 288,448 | +0.08(+1.57%) |
Apr 12, 2010 | 5.087 | 5.133 | 5.075 | 5.091 | 88,993 | +0.03(+0.51%) |
Apr 09, 2010 | 5.105 | 5.105 | 4.980 | 5.065 | 157,209 | -0.03(-0.65%) |
Apr 08, 2010 | 4.970 | 5.145 | 4.969 | 5.098 | 147,592 | +0.05(+1.07%) |
Apr 07, 2010 | 5.040 | 5.044 | 4.972 | 5.044 | 168,937 | -0.02(-0.34%) |
Apr 06, 2010 | 4.909 | 5.082 | 4.909 | 5.061 | 144,913 | +0.07(+1.44%) |
Apr 05, 2010 | 4.902 | 4.990 | 4.902 | 4.990 | 141,455 | +0.15(+3.12%) |
Apr 01, 2010 | 4.911 | 4.838 | 4.838 | 4.838 | 150,082 | -0.04(-0.92%) |
Mar 31, 2010 | 4.960 | 4.989 | 4.830 | 4.883 | 253,240 | -0.11(-2.25%) |
Mar 30, 2010 | 5.055 | 5.106 | 4.953 | 4.996 | 113,985 | -0.04(-0.73%) |
Mar 29, 2010 | 4.951 | 5.116 | 4.839 | 5.033 | 400,621 | +0.11(+2.27%) |
Mar 26, 2010 | 4.865 | 4.932 | 4.813 | 4.921 | 175,152 | +0.06(+1.28%) |
Mar 25, 2010 | 4.908 | 4.980 | 4.851 | 4.859 | 342,911 | -0.03(-0.52%) |
Mar 24, 2010 | 4.912 | 4.955 | 4.844 | 4.884 | 258,609 | -0.04(-0.80%) |
Mar 23, 2010 | 4.908 | 4.952 | 4.807 | 4.924 | 273,951 | +0.00(+0.07%) |
Mar 22, 2010 | 4.890 | 4.927 | 4.721 | 4.920 | 261,088 | +0.00(+0.00%) |
Mar 19, 2010 | 4.854 | 4.937 | 4.782 | 4.920 | 821,665 | +0.10(+2.00%) |
Mar 18, 2010 | 4.838 | 4.991 | 4.777 | 4.824 | 272,750 | -0.05(-1.05%) |
Mar 17, 2010 | 4.945 | 4.981 | 4.830 | 4.875 | 200,399 | -0.07(-1.49%) |
Mar 16, 2010 | 4.903 | 4.954 | 4.858 | 4.949 | 330,549 | +0.05(+1.05%) |
Mar 15, 2010 | 4.872 | 4.900 | 4.803 | 4.898 | 340,188 | +0.04(+0.91%) |
Mar 12, 2010 | 4.914 | 4.914 | 4.772 | 4.854 | 125,035 | -0.02(-0.41%) |
Mar 11, 2010 | 4.757 | 4.877 | 4.713 | 4.873 | 136,997 | +0.08(+1.67%) |
Mar 10, 2010 | 4.776 | 4.820 | 4.740 | 4.793 | 272,839 | +0.00(+0.06%) |
Mar 09, 2010 | 4.777 | 4.886 | 4.758 | 4.791 | 250,849 | +0.01(+0.17%) |
Mar 08, 2010 | 4.835 | 4.900 | 4.747 | 4.783 | 235,763 | -0.09(-1.76%) |
Mar 05, 2010 | 4.687 | 4.884 | 4.638 | 4.868 | 234,251 | +0.19(+3.98%) |
Mar 04, 2010 | 4.689 | 4.689 | 4.585 | 4.682 | 166,503 | +0.00(+0.08%) |
Mar 03, 2010 | 4.726 | 4.726 | 4.668 | 4.678 | 211,250 | -0.04(-0.88%) |
Mar 02, 2010 | 4.726 | 4.726 | 4.661 | 4.720 | 294,273 | +0.02(+0.34%) |
Mar 01, 2010 | 4.734 | 4.758 | 4.611 | 4.704 | 470,315 | -0.01(-0.27%) |
Feb 26, 2010 | 4.712 | 4.738 | 4.690 | 4.716 | 625,490 | -0.01(-0.11%) |
Feb 25, 2010 | 4.642 | 4.722 | 4.634 | 4.721 | 219,721 | -0.00(-0.02%) |
Feb 24, 2010 | 4.722 | 4.722 | 4.698 | 4.722 | 342,300 | +0.02(+0.48%) |
Feb 23, 2010 | 4.722 | 4.722 | 4.665 | 4.700 | 207,714 | -0.02(-0.48%) |
Feb 22, 2010 | 4.678 | 4.762 | 4.678 | 4.722 | 360,588 | +0.02(+0.38%) |
Feb 19, 2010 | 4.638 | 4.721 | 4.583 | 4.704 | 211,138 | +0.06(+1.40%) |
Feb 18, 2010 | 4.618 | 4.650 | 4.551 | 4.640 | 227,670 | +0.00(+0.06%) |
Feb 17, 2010 | 4.480 | 4.645 | 4.480 | 4.637 | 503,378 | +0.16(+3.60%) |
Feb 16, 2010 | 4.332 | 4.485 | 4.332 | 4.476 | 359,365 | +0.15(+3.54%) |
Feb 12, 2010 | 4.220 | 4.323 | 4.323 | 4.323 | 372,428 | +0.06(+1.46%) |
Feb 11, 2010 | 4.093 | 4.299 | 3.963 | 4.261 | 451,494 | +0.15(+3.59%) |
Feb 10, 2010 | 4.125 | 4.168 | 3.990 | 4.113 | 376,319 | -0.04(-0.89%) |
Feb 09, 2010 | 3.989 | 4.181 | 3.989 | 4.150 | 602,711 | +0.22(+5.51%) |
Feb 08, 2010 | 3.778 | 3.986 | 3.709 | 3.934 | 737,463 | +0.14(+3.70%) |
Feb 05, 2010 | 3.688 | 3.902 | 3.625 | 3.793 | 687,257 | +0.19(+5.32%) |
Feb 04, 2010 | 3.486 | 3.921 | 3.422 | 3.602 | 1,028,690 | +0.40(+12.35%) |
Feb 03, 2010 | 3.238 | 3.335 | 3.201 | 3.206 | 280,899 | -0.06(-1.76%) |
Feb 02, 2010 | 3.355 | 3.355 | 3.220 | 3.263 | 429,993 | -0.07(-2.03%) |