Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.451 | 5.469 | 5.154 | 5.167 | 180,052 | -0.30(-5.52%) |
Apr 29, 2010 | 5.228 | 5.473 | 5.149 | 5.469 | 151,874 | +0.30(+5.84%) |
Apr 28, 2010 | 5.252 | 5.252 | 5.149 | 5.167 | 91,311 | +0.04(+0.77%) |
Apr 27, 2010 | 5.303 | 5.412 | 5.128 | 5.128 | 187,618 | -0.22(-4.09%) |
Apr 26, 2010 | 5.381 | 5.473 | 5.346 | 5.346 | 113,721 | -0.06(-1.05%) |
Apr 23, 2010 | 5.307 | 5.451 | 5.281 | 5.403 | 185,012 | +0.09(+1.65%) |
Apr 22, 2010 | 5.128 | 5.333 | 5.079 | 5.316 | 149,844 | +0.17(+3.32%) |
Apr 21, 2010 | 5.228 | 5.268 | 5.136 | 5.145 | 196,363 | -0.09(-1.75%) |
Apr 20, 2010 | 5.145 | 5.243 | 5.097 | 5.237 | 113,279 | +0.10(+1.96%) |
Apr 19, 2010 | 5.132 | 5.197 | 5.040 | 5.136 | 118,509 | -0.01(-0.17%) |
Apr 16, 2010 | 5.171 | 5.193 | 5.110 | 5.145 | 194,141 | -0.03(-0.59%) |
Apr 15, 2010 | 5.031 | 5.184 | 4.992 | 5.176 | 120,722 | +0.13(+2.60%) |
Apr 14, 2010 | 4.974 | 5.053 | 4.942 | 5.044 | 174,308 | +0.09(+1.86%) |
Apr 13, 2010 | 4.764 | 4.996 | 4.764 | 4.952 | 186,658 | +0.16(+3.38%) |
Apr 12, 2010 | 4.690 | 4.843 | 4.690 | 4.791 | 154,253 | +0.09(+1.86%) |
Apr 09, 2010 | 4.852 | 4.852 | 4.664 | 4.703 | 75,465 | -0.16(-3.33%) |
Apr 08, 2010 | 4.869 | 4.939 | 4.804 | 4.865 | 164,194 | -0.04(-0.80%) |
Apr 07, 2010 | 4.843 | 4.952 | 4.808 | 4.904 | 130,034 | +0.04(+0.81%) |
Apr 06, 2010 | 4.773 | 4.970 | 4.742 | 4.865 | 294,283 | +0.04(+0.91%) |
Apr 05, 2010 | 4.694 | 4.839 | 4.681 | 4.821 | 162,354 | +0.16(+3.38%) |
Apr 01, 2010 | 4.764 | 4.664 | 4.664 | 4.664 | 92,114 | -0.05(-1.11%) |
Mar 31, 2010 | 4.777 | 4.812 | 4.716 | 4.716 | 166,998 | -0.10(-2.00%) |
Mar 30, 2010 | 4.616 | 4.826 | 4.616 | 4.812 | 194,708 | +0.19(+4.07%) |
Mar 29, 2010 | 4.633 | 4.638 | 4.550 | 4.624 | 82,127 | +0.06(+1.25%) |
Mar 26, 2010 | 4.624 | 4.624 | 4.497 | 4.567 | 39,743 | -0.03(-0.67%) |
Mar 25, 2010 | 4.624 | 4.742 | 4.572 | 4.598 | 88,187 | +0.01(+0.29%) |
Mar 24, 2010 | 4.760 | 4.826 | 4.554 | 4.585 | 74,713 | -0.21(-4.47%) |
Mar 23, 2010 | 4.673 | 4.817 | 4.572 | 4.799 | 148,084 | +0.14(+3.10%) |
Mar 22, 2010 | 4.357 | 4.673 | 4.274 | 4.655 | 178,836 | +0.32(+7.47%) |
Mar 19, 2010 | 4.537 | 4.537 | 4.226 | 4.331 | 508,591 | -0.17(-3.79%) |
Mar 18, 2010 | 4.677 | 4.677 | 4.497 | 4.502 | 67,794 | -0.16(-3.47%) |
Mar 17, 2010 | 4.576 | 4.764 | 4.563 | 4.664 | 50,493 | +0.11(+2.40%) |
Mar 16, 2010 | 4.681 | 4.707 | 4.511 | 4.554 | 45,949 | -0.10(-2.07%) |
Mar 15, 2010 | 4.664 | 4.804 | 4.633 | 4.651 | 59,325 | -0.11(-2.21%) |
Mar 12, 2010 | 4.681 | 4.760 | 4.554 | 4.756 | 117,087 | +0.07(+1.40%) |
Mar 11, 2010 | 4.572 | 4.690 | 4.546 | 4.690 | 39,007 | +0.07(+1.61%) |
Mar 10, 2010 | 4.751 | 4.769 | 4.572 | 4.616 | 120,196 | -0.15(-3.12%) |
Mar 09, 2010 | 4.467 | 4.812 | 4.467 | 4.764 | 71,636 | +0.17(+3.62%) |
Mar 08, 2010 | 4.532 | 4.611 | 4.436 | 4.598 | 108,210 | +0.05(+1.15%) |
Mar 05, 2010 | 4.594 | 4.624 | 4.414 | 4.546 | 350,475 | -0.01(-0.29%) |
Mar 04, 2010 | 4.436 | 4.589 | 4.375 | 4.559 | 82,786 | +0.02(+0.39%) |
Mar 03, 2010 | 4.585 | 4.642 | 4.528 | 4.541 | 100,649 | -0.02(-0.48%) |
Mar 02, 2010 | 4.493 | 4.594 | 4.423 | 4.563 | 117,901 | +0.07(+1.56%) |
Mar 01, 2010 | 4.287 | 4.497 | 4.287 | 4.493 | 204,022 | +0.25(+5.77%) |
Feb 26, 2010 | 4.393 | 4.436 | 4.231 | 4.248 | 126,141 | -0.15(-3.48%) |
Feb 25, 2010 | 4.419 | 4.458 | 4.357 | 4.401 | 71,899 | -0.10(-2.14%) |
Feb 24, 2010 | 4.528 | 4.616 | 4.449 | 4.497 | 97,158 | -0.02(-0.39%) |
Feb 23, 2010 | 4.808 | 4.808 | 4.493 | 4.515 | 87,161 | -0.32(-6.52%) |
Feb 22, 2010 | 4.839 | 4.909 | 4.808 | 4.830 | 102,281 | +0.02(+0.45%) |
Feb 19, 2010 | 4.791 | 4.966 | 4.786 | 4.808 | 135,588 | +0.02(+0.37%) |
Feb 18, 2010 | 4.721 | 4.812 | 4.707 | 4.791 | 56,621 | +0.08(+1.67%) |
Feb 17, 2010 | 4.773 | 4.773 | 4.633 | 4.712 | 62,267 | -0.03(-0.65%) |
Feb 16, 2010 | 4.642 | 4.773 | 4.537 | 4.742 | 97,373 | +0.16(+3.44%) |
Feb 12, 2010 | 4.611 | 4.585 | 4.585 | 4.585 | 146,057 | -0.09(-1.96%) |
Feb 11, 2010 | 4.261 | 4.694 | 4.261 | 4.677 | 128,898 | +0.39(+9.08%) |
Feb 10, 2010 | 4.121 | 4.292 | 4.077 | 4.287 | 98,578 | +0.14(+3.27%) |
Feb 09, 2010 | 4.069 | 4.152 | 4.038 | 4.152 | 76,139 | +0.15(+3.72%) |
Feb 08, 2010 | 4.082 | 4.187 | 4.003 | 4.003 | 136,886 | -0.18(-4.39%) |
Feb 05, 2010 | 4.021 | 4.187 | 3.994 | 4.187 | 113,567 | +0.17(+4.25%) |
Feb 04, 2010 | 4.226 | 4.344 | 4.008 | 4.016 | 158,681 | -0.26(-6.04%) |
Feb 03, 2010 | 4.178 | 4.362 | 4.178 | 4.274 | 126,742 | +0.07(+1.56%) |
Feb 02, 2010 | 4.353 | 4.414 | 4.209 | 4.209 | 201,437 | -0.15(-3.41%) |