Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.626 | 5.707 | 5.429 | 5.442 | 3,829,453 | -0.21(-3.70%) |
Apr 29, 2010 | 5.613 | 5.724 | 5.566 | 5.651 | 3,457,898 | +0.14(+2.56%) |
Apr 28, 2010 | 5.553 | 5.574 | 5.399 | 5.510 | 3,427,252 | +0.03(+0.47%) |
Apr 27, 2010 | 5.649 | 5.668 | 5.480 | 5.485 | 3,645,264 | -0.21(-3.75%) |
Apr 26, 2010 | 5.728 | 5.788 | 5.681 | 5.698 | 2,089,030 | -0.01(-0.15%) |
Apr 23, 2010 | 5.638 | 5.797 | 5.596 | 5.707 | 2,921,138 | +0.05(+0.83%) |
Apr 22, 2010 | 5.532 | 5.690 | 5.489 | 5.660 | 2,206,870 | +0.09(+1.69%) |
Apr 21, 2010 | 5.421 | 5.613 | 5.365 | 5.566 | 2,353,173 | +0.14(+2.60%) |
Apr 20, 2010 | 5.327 | 5.425 | 5.250 | 5.425 | 2,685,551 | +0.12(+2.25%) |
Apr 19, 2010 | 5.152 | 5.318 | 5.126 | 5.305 | 3,031,844 | +0.12(+2.31%) |
Apr 16, 2010 | 5.339 | 5.382 | 5.181 | 5.186 | 3,582,498 | -0.16(-2.96%) |
Apr 15, 2010 | 5.604 | 5.617 | 5.339 | 5.344 | 5,362,738 | -0.24(-4.36%) |
Apr 14, 2010 | 5.630 | 5.638 | 5.545 | 5.587 | 4,377,233 | +0.00(+0.08%) |
Apr 13, 2010 | 5.320 | 5.656 | 5.320 | 5.583 | 3,836,465 | +0.26(+4.98%) |
Apr 12, 2010 | 5.386 | 5.433 | 5.293 | 5.318 | 6,515,885 | -0.06(-1.19%) |
Apr 09, 2010 | 5.369 | 5.451 | 5.335 | 5.382 | 4,709,267 | +0.05(+0.96%) |
Apr 08, 2010 | 5.339 | 5.382 | 5.301 | 5.331 | 3,869,202 | -0.04(-0.79%) |
Apr 07, 2010 | 5.510 | 5.574 | 5.344 | 5.374 | 3,987,858 | -0.16(-2.86%) |
Apr 06, 2010 | 5.348 | 5.579 | 5.301 | 5.532 | 2,886,291 | +0.16(+2.94%) |
Apr 05, 2010 | 5.271 | 5.386 | 5.258 | 5.374 | 3,382,086 | +0.12(+2.19%) |
Apr 01, 2010 | 5.284 | 5.258 | 5.258 | 5.258 | 2,529,035 | +0.04(+0.82%) |
Mar 31, 2010 | 5.378 | 5.378 | 5.066 | 5.216 | 6,291,032 | -0.17(-3.10%) |
Mar 30, 2010 | 5.458 | 5.530 | 5.378 | 5.382 | 3,010,494 | -0.05(-1.01%) |
Mar 29, 2010 | 5.450 | 5.481 | 5.382 | 5.437 | 2,978,764 | +0.03(+0.62%) |
Mar 26, 2010 | 5.450 | 5.500 | 5.348 | 5.403 | 5,681,675 | -0.04(-0.78%) |
Mar 25, 2010 | 5.454 | 5.534 | 5.370 | 5.446 | 6,119,909 | +0.04(+0.78%) |
Mar 24, 2010 | 5.264 | 5.492 | 5.251 | 5.403 | 5,239,429 | +0.12(+2.32%) |
Mar 23, 2010 | 5.327 | 5.332 | 5.218 | 5.281 | 3,200,346 | -0.05(-0.87%) |
Mar 22, 2010 | 5.146 | 5.352 | 5.104 | 5.327 | 3,234,496 | +0.14(+2.60%) |
Mar 19, 2010 | 5.234 | 5.289 | 5.192 | 5.192 | 3,750,291 | -0.05(-0.89%) |
Mar 18, 2010 | 5.125 | 5.281 | 5.125 | 5.239 | 3,036,232 | +0.10(+1.97%) |
Mar 17, 2010 | 5.053 | 5.158 | 5.002 | 5.137 | 3,240,281 | +0.11(+2.10%) |
Mar 16, 2010 | 4.939 | 5.074 | 4.930 | 5.032 | 3,397,542 | +0.11(+2.23%) |
Mar 15, 2010 | 4.884 | 4.939 | 4.880 | 4.922 | 2,699,774 | -0.02(-0.34%) |
Mar 12, 2010 | 5.015 | 5.051 | 4.914 | 4.939 | 2,766,476 | -0.03(-0.68%) |
Mar 11, 2010 | 4.855 | 5.002 | 4.829 | 4.973 | 2,783,241 | +0.08(+1.55%) |
Mar 10, 2010 | 4.981 | 5.049 | 4.871 | 4.897 | 2,867,773 | -0.06(-1.19%) |
Mar 09, 2010 | 4.884 | 5.087 | 4.825 | 4.956 | 4,496,145 | +0.04(+0.86%) |
Mar 08, 2010 | 4.833 | 4.939 | 4.795 | 4.914 | 2,580,776 | +0.09(+1.84%) |
Mar 05, 2010 | 4.783 | 4.838 | 4.749 | 4.825 | 3,555,447 | +0.05(+1.06%) |
Mar 04, 2010 | 4.745 | 4.804 | 4.686 | 4.774 | 2,314,588 | +0.01(+0.18%) |
Mar 03, 2010 | 4.791 | 4.825 | 4.741 | 4.766 | 1,746,457 | +0.00(+0.09%) |
Mar 02, 2010 | 4.694 | 4.787 | 4.677 | 4.762 | 2,203,419 | +0.07(+1.53%) |
Mar 01, 2010 | 4.787 | 4.791 | 4.656 | 4.690 | 2,660,152 | -0.04(-0.89%) |
Feb 26, 2010 | 4.741 | 4.821 | 4.686 | 4.732 | 3,833,146 | -0.01(-0.18%) |
Feb 25, 2010 | 4.749 | 4.749 | 4.618 | 4.741 | 3,953,051 | +0.01(+0.18%) |
Feb 24, 2010 | 4.698 | 4.766 | 4.614 | 4.732 | 3,552,635 | +0.05(+1.08%) |
Feb 23, 2010 | 4.681 | 4.749 | 4.648 | 4.681 | 2,937,659 | -0.03(-0.63%) |
Feb 22, 2010 | 4.719 | 4.749 | 4.643 | 4.711 | 2,230,700 | +0.03(+0.54%) |
Feb 19, 2010 | 4.627 | 4.762 | 4.601 | 4.686 | 4,028,328 | +0.03(+0.54%) |
Feb 18, 2010 | 4.576 | 4.665 | 4.500 | 4.660 | 2,591,079 | +0.09(+1.94%) |
Feb 17, 2010 | 4.622 | 4.627 | 4.551 | 4.572 | 3,249,707 | -0.02(-0.37%) |
Feb 16, 2010 | 4.563 | 4.618 | 4.529 | 4.589 | 2,769,015 | +0.08(+1.87%) |
Feb 12, 2010 | 4.327 | 4.504 | 4.504 | 4.504 | 2,926,563 | +0.12(+2.79%) |
Feb 11, 2010 | 4.323 | 4.382 | 4.234 | 4.382 | 3,608,087 | +0.04(+0.87%) |
Feb 10, 2010 | 4.352 | 4.410 | 4.268 | 4.344 | 2,552,084 | +0.00(+0.00%) |
Feb 09, 2010 | 4.542 | 4.542 | 4.323 | 4.344 | 4,720,908 | -0.10(-2.19%) |
Feb 08, 2010 | 4.559 | 4.635 | 4.424 | 4.441 | 2,926,736 | -0.15(-3.31%) |
Feb 05, 2010 | 4.517 | 4.622 | 4.399 | 4.593 | 3,706,406 | +0.09(+2.06%) |
Feb 04, 2010 | 4.698 | 4.715 | 4.458 | 4.500 | 4,377,931 | -0.24(-5.16%) |
Feb 03, 2010 | 4.762 | 4.795 | 4.694 | 4.745 | 3,947,631 | -0.09(-1.92%) |
Feb 02, 2010 | 4.766 | 4.876 | 4.711 | 4.838 | 5,297,482 | -0.01(-0.20%) |