Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.900 | 5.960 | 5.800 | 5.850 | 2,547,598 | +0.03(+0.52%) |
Apr 29, 2010 | 5.780 | 5.900 | 5.760 | 5.820 | 2,498,988 | +0.03(+0.52%) |
Apr 28, 2010 | 5.740 | 5.850 | 5.670 | 5.790 | 3,204,480 | +0.02(+0.35%) |
Apr 27, 2010 | 5.860 | 5.925 | 5.590 | 5.770 | 4,358,410 | -0.16(-2.70%) |
Apr 26, 2010 | 5.680 | 5.960 | 5.680 | 5.930 | 5,005,494 | +0.23(+4.04%) |
Apr 23, 2010 | 5.370 | 5.730 | 5.270 | 5.700 | 3,414,949 | +0.34(+6.34%) |
Apr 22, 2010 | 5.200 | 5.430 | 5.160 | 5.360 | 3,408,749 | +0.10(+1.90%) |
Apr 21, 2010 | 5.230 | 5.310 | 5.150 | 5.260 | 4,158,307 | +0.02(+0.38%) |
Apr 20, 2010 | 5.190 | 5.380 | 5.190 | 5.240 | 1,373,627 | +0.10(+1.95%) |
Apr 19, 2010 | 4.990 | 5.150 | 4.950 | 5.140 | 3,325,006 | -0.01(-0.19%) |
Apr 16, 2010 | 5.140 | 5.230 | 4.930 | 5.150 | 3,064,073 | +0.01(+0.19%) |
Apr 15, 2010 | 5.270 | 5.380 | 5.140 | 5.140 | 1,550,415 | -0.15(-2.84%) |
Apr 14, 2010 | 5.200 | 5.370 | 5.200 | 5.290 | 2,343,177 | +0.17(+3.32%) |
Apr 13, 2010 | 5.110 | 5.150 | 4.950 | 5.120 | 1,818,374 | -0.01(-0.19%) |
Apr 12, 2010 | 5.090 | 5.290 | 5.030 | 5.130 | 1,945,025 | +0.06(+1.18%) |
Apr 09, 2010 | 5.040 | 5.190 | 4.970 | 5.070 | 1,870,035 | +0.09(+1.81%) |
Apr 08, 2010 | 4.910 | 5.100 | 4.910 | 4.980 | 1,524,088 | -0.03(-0.60%) |
Apr 07, 2010 | 4.770 | 5.040 | 4.760 | 5.010 | 3,346,388 | +0.28(+5.92%) |
Apr 06, 2010 | 4.710 | 4.810 | 4.710 | 4.730 | 1,056,503 | -0.04(-0.84%) |
Apr 05, 2010 | 4.570 | 4.800 | 4.570 | 4.770 | 1,817,058 | +0.21(+4.61%) |
Apr 01, 2010 | 4.380 | 4.560 | 4.560 | 4.560 | 1,934,600 | +0.20(+4.59%) |
Mar 31, 2010 | 4.340 | 4.400 | 4.290 | 4.360 | 1,535,365 | +0.09(+2.11%) |
Mar 30, 2010 | 4.370 | 4.380 | 4.200 | 4.270 | 1,094,399 | -0.08(-1.84%) |
Mar 29, 2010 | 4.230 | 4.368 | 4.200 | 4.350 | 1,346,184 | +0.19(+4.57%) |
Mar 26, 2010 | 4.170 | 4.280 | 4.100 | 4.160 | 1,573,053 | +0.04(+0.97%) |
Mar 25, 2010 | 4.320 | 4.350 | 4.120 | 4.120 | 1,593,165 | -0.18(-4.19%) |
Mar 24, 2010 | 4.430 | 4.440 | 4.200 | 4.300 | 2,430,211 | -0.22(-4.87%) |
Mar 23, 2010 | 4.530 | 4.540 | 4.450 | 4.520 | 913,247 | +0.00(+0.00%) |
Mar 22, 2010 | 4.440 | 4.570 | 4.310 | 4.520 | 1,122,616 | +0.06(+1.35%) |
Mar 19, 2010 | 4.595 | 4.600 | 4.460 | 4.460 | 1,512,266 | -0.13(-2.83%) |
Mar 18, 2010 | 4.630 | 4.660 | 4.450 | 4.590 | 1,127,541 | +0.03(+0.66%) |
Mar 17, 2010 | 4.590 | 4.660 | 4.500 | 4.560 | 1,347,878 | -0.03(-0.65%) |
Mar 16, 2010 | 4.530 | 4.590 | 4.500 | 4.590 | 1,270,739 | +0.17(+3.85%) |
Mar 15, 2010 | 4.380 | 4.420 | 4.360 | 4.420 | 787,149 | -0.06(-1.34%) |
Mar 12, 2010 | 4.600 | 4.630 | 4.450 | 4.480 | 1,147,717 | -0.08(-1.75%) |
Mar 11, 2010 | 4.470 | 4.600 | 4.380 | 4.560 | 1,302,072 | +0.09(+2.01%) |
Mar 10, 2010 | 4.610 | 4.650 | 4.440 | 4.470 | 1,705,167 | -0.16(-3.46%) |
Mar 09, 2010 | 4.570 | 4.710 | 4.570 | 4.630 | 1,428,935 | -0.04(-0.86%) |
Mar 08, 2010 | 4.780 | 4.860 | 4.650 | 4.670 | 1,410,189 | -0.11(-2.30%) |
Mar 05, 2010 | 4.650 | 4.820 | 4.650 | 4.780 | 1,758,688 | +0.19(+4.14%) |
Mar 04, 2010 | 4.570 | 4.600 | 4.480 | 4.590 | 1,452,587 | +0.04(+0.88%) |
Mar 03, 2010 | 4.620 | 4.700 | 4.480 | 4.550 | 1,405,993 | +0.01(+0.22%) |
Mar 02, 2010 | 4.510 | 4.660 | 4.490 | 4.540 | 2,032,223 | +0.09(+2.02%) |
Mar 01, 2010 | 4.430 | 4.510 | 4.390 | 4.450 | 929,801 | +0.06(+1.37%) |
Feb 26, 2010 | 4.310 | 4.470 | 4.260 | 4.390 | 1,145,090 | +0.10(+2.33%) |
Feb 25, 2010 | 4.030 | 4.330 | 4.010 | 4.290 | 2,772,125 | +0.10(+2.39%) |
Feb 24, 2010 | 4.250 | 4.301 | 4.130 | 4.190 | 1,609,262 | -0.06(-1.41%) |
Feb 23, 2010 | 4.450 | 4.480 | 4.210 | 4.250 | 2,229,661 | -0.28(-6.18%) |
Feb 22, 2010 | 4.620 | 4.640 | 4.480 | 4.530 | 1,333,226 | -0.06(-1.31%) |
Feb 19, 2010 | 4.580 | 4.650 | 4.490 | 4.590 | 1,339,562 | -0.05(-1.08%) |
Feb 18, 2010 | 4.810 | 4.850 | 4.550 | 4.640 | 2,775,222 | -0.24(-4.92%) |
Feb 17, 2010 | 4.810 | 4.910 | 4.730 | 4.880 | 2,075,981 | +0.14(+2.95%) |
Feb 16, 2010 | 4.700 | 4.830 | 4.650 | 4.740 | 2,227,911 | +0.22(+4.87%) |
Feb 12, 2010 | 4.400 | 4.520 | 4.520 | 4.520 | 1,350,600 | -0.07(-1.53%) |
Feb 11, 2010 | 4.360 | 4.590 | 4.310 | 4.590 | 1,693,499 | +0.26(+6.00%) |
Feb 10, 2010 | 4.300 | 4.390 | 4.250 | 4.330 | 1,435,283 | -0.02(-0.46%) |
Feb 09, 2010 | 4.360 | 4.430 | 4.280 | 4.350 | 1,690,965 | +0.13(+3.08%) |
Feb 08, 2010 | 4.280 | 4.470 | 4.170 | 4.220 | 1,996,476 | +0.01(+0.24%) |
Feb 05, 2010 | 3.990 | 4.310 | 3.930 | 4.210 | 2,411,056 | +0.18(+4.47%) |
Feb 04, 2010 | 4.150 | 4.240 | 4.030 | 4.030 | 2,432,530 | -0.31(-7.14%) |
Feb 03, 2010 | 4.530 | 4.620 | 4.250 | 4.340 | 2,042,702 | -0.13(-2.91%) |
Feb 02, 2010 | 4.480 | 4.640 | 4.330 | 4.470 | 2,540,095 | +0.23(+5.42%) |