Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.272 | 5.390 | 5.213 | 5.213 | 334,215 | -0.06(-1.12%) |
Apr 29, 2010 | 5.292 | 5.318 | 5.200 | 5.272 | 226,052 | +0.07(+1.39%) |
Apr 28, 2010 | 5.239 | 5.282 | 5.141 | 5.200 | 563,958 | -0.03(-0.63%) |
Apr 27, 2010 | 5.344 | 5.370 | 5.207 | 5.233 | 435,554 | -0.10(-1.84%) |
Apr 26, 2010 | 5.344 | 5.377 | 5.272 | 5.331 | 445,253 | +0.07(+1.24%) |
Apr 23, 2010 | 5.344 | 5.357 | 5.233 | 5.266 | 517,682 | -0.05(-0.86%) |
Apr 22, 2010 | 5.331 | 5.370 | 5.272 | 5.311 | 175,345 | -0.01(-0.25%) |
Apr 21, 2010 | 5.410 | 5.429 | 5.305 | 5.324 | 209,389 | -0.06(-1.10%) |
Apr 20, 2010 | 5.324 | 5.429 | 5.292 | 5.383 | 330,556 | +0.12(+2.37%) |
Apr 19, 2010 | 5.285 | 5.292 | 5.141 | 5.259 | 820,454 | +0.01(+0.12%) |
Apr 16, 2010 | 5.383 | 5.403 | 5.121 | 5.252 | 377,248 | -0.08(-1.47%) |
Apr 15, 2010 | 5.266 | 5.462 | 5.266 | 5.331 | 336,240 | +0.08(+1.50%) |
Apr 14, 2010 | 5.351 | 5.429 | 5.239 | 5.252 | 591,753 | -0.08(-1.47%) |
Apr 13, 2010 | 5.141 | 5.396 | 5.072 | 5.331 | 866,325 | +0.20(+3.96%) |
Apr 12, 2010 | 5.049 | 5.187 | 5.049 | 5.128 | 691,673 | +0.10(+2.09%) |
Apr 09, 2010 | 5.115 | 5.141 | 4.938 | 5.023 | 715,177 | +0.00(+0.00%) |
Apr 08, 2010 | 5.239 | 5.305 | 4.971 | 5.023 | 900,136 | -0.24(-4.48%) |
Apr 07, 2010 | 5.364 | 5.469 | 5.233 | 5.259 | 892,130 | -0.03(-0.50%) |
Apr 06, 2010 | 5.207 | 5.338 | 5.148 | 5.285 | 651,541 | +0.11(+2.15%) |
Apr 05, 2010 | 5.161 | 5.226 | 5.089 | 5.174 | 741,190 | +0.04(+0.77%) |
Apr 01, 2010 | 5.193 | 5.135 | 5.135 | 5.135 | 731,852 | +0.01(+0.26%) |
Mar 31, 2010 | 5.180 | 5.207 | 5.076 | 5.121 | 824,462 | -0.04(-0.76%) |
Mar 30, 2010 | 4.925 | 5.233 | 4.925 | 5.161 | 1,693,612 | +0.24(+4.93%) |
Mar 29, 2010 | 4.722 | 4.971 | 4.683 | 4.918 | 909,265 | +0.27(+5.77%) |
Mar 26, 2010 | 4.709 | 4.794 | 4.617 | 4.650 | 678,983 | -0.04(-0.84%) |
Mar 25, 2010 | 4.814 | 4.853 | 4.656 | 4.689 | 900,638 | -0.06(-1.24%) |
Mar 24, 2010 | 4.768 | 4.886 | 4.715 | 4.748 | 1,458,824 | -0.07(-1.36%) |
Mar 23, 2010 | 4.676 | 4.879 | 4.630 | 4.814 | 2,340,364 | +0.14(+3.09%) |
Mar 22, 2010 | 4.512 | 4.670 | 4.453 | 4.670 | 2,213,483 | +0.10(+2.30%) |
Mar 19, 2010 | 4.480 | 4.584 | 4.375 | 4.565 | 9,698,445 | -0.26(-5.30%) |
Mar 18, 2010 | 5.108 | 5.121 | 4.820 | 4.820 | 923,791 | -0.34(-6.67%) |
Mar 17, 2010 | 5.285 | 5.298 | 5.141 | 5.165 | 242,667 | -0.08(-1.55%) |
Mar 16, 2010 | 5.442 | 5.521 | 5.207 | 5.246 | 376,288 | -0.15(-2.79%) |
Mar 15, 2010 | 5.357 | 5.455 | 5.331 | 5.396 | 335,691 | -0.28(-4.96%) |
Mar 12, 2010 | 5.776 | 5.796 | 5.665 | 5.678 | 65,188 | -0.07(-1.14%) |
Mar 11, 2010 | 5.822 | 5.822 | 5.730 | 5.744 | 40,634 | -0.05(-0.90%) |
Mar 10, 2010 | 5.658 | 5.796 | 5.658 | 5.796 | 81,569 | +0.18(+3.15%) |
Mar 09, 2010 | 5.645 | 5.717 | 5.619 | 5.619 | 59,517 | +0.00(+0.00%) |
Mar 08, 2010 | 5.501 | 5.750 | 5.344 | 5.619 | 133,159 | +0.14(+2.63%) |
Mar 05, 2010 | 5.436 | 5.554 | 5.429 | 5.475 | 81,236 | +0.07(+1.33%) |
Mar 04, 2010 | 5.279 | 5.436 | 5.279 | 5.403 | 55,924 | +0.10(+1.98%) |
Mar 03, 2010 | 5.187 | 5.300 | 5.121 | 5.298 | 89,572 | +0.16(+3.06%) |
Mar 02, 2010 | 5.193 | 5.213 | 5.115 | 5.141 | 86,854 | -0.07(-1.26%) |
Mar 01, 2010 | 5.331 | 5.331 | 5.180 | 5.207 | 86,970 | -0.03(-0.50%) |
Feb 26, 2010 | 5.239 | 5.324 | 5.174 | 5.233 | 82,681 | -0.03(-0.62%) |
Feb 25, 2010 | 5.174 | 5.324 | 5.174 | 5.266 | 60,924 | +0.10(+2.03%) |
Feb 24, 2010 | 5.233 | 5.252 | 5.121 | 5.161 | 158,393 | -0.09(-1.62%) |
Feb 23, 2010 | 5.311 | 5.351 | 5.233 | 5.246 | 36,748 | -0.10(-1.84%) |
Feb 22, 2010 | 5.370 | 5.403 | 5.331 | 5.344 | 60,572 | +0.01(+0.12%) |
Feb 19, 2010 | 5.324 | 5.370 | 5.239 | 5.338 | 49,382 | +0.04(+0.74%) |
Feb 18, 2010 | 5.318 | 5.390 | 5.220 | 5.298 | 60,334 | -0.07(-1.22%) |
Feb 17, 2010 | 5.259 | 5.370 | 5.220 | 5.364 | 120,388 | +0.13(+2.50%) |
Feb 16, 2010 | 5.271 | 5.303 | 5.143 | 5.233 | 119,795 | -0.01(-0.12%) |
Feb 12, 2010 | 5.130 | 5.239 | 5.239 | 5.239 | 52,889 | -0.02(-0.37%) |
Feb 11, 2010 | 5.258 | 5.393 | 5.123 | 5.258 | 100,414 | -0.01(-0.12%) |
Feb 10, 2010 | 5.368 | 5.368 | 5.085 | 5.265 | 83,592 | -0.02(-0.36%) |
Feb 09, 2010 | 5.400 | 5.400 | 5.213 | 5.284 | 28,630 | -0.01(-0.24%) |
Feb 08, 2010 | 5.188 | 5.361 | 5.188 | 5.297 | 64,256 | +0.04(+0.86%) |
Feb 05, 2010 | 5.085 | 5.258 | 4.892 | 5.252 | 94,792 | +0.17(+3.42%) |
Feb 04, 2010 | 5.181 | 5.271 | 4.982 | 5.078 | 104,639 | -0.19(-3.66%) |
Feb 03, 2010 | 5.516 | 5.516 | 5.271 | 5.271 | 59,538 | -0.22(-3.98%) |
Feb 02, 2010 | 5.361 | 5.490 | 5.181 | 5.490 | 78,143 | +0.17(+3.26%) |