Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.323 | 5.442 | 5.263 | 5.263 | 331,046 | -0.06(-1.12%) |
Apr 29, 2010 | 5.342 | 5.369 | 5.250 | 5.323 | 223,909 | +0.07(+1.39%) |
Apr 28, 2010 | 5.289 | 5.332 | 5.190 | 5.250 | 558,612 | -0.03(-0.63%) |
Apr 27, 2010 | 5.395 | 5.422 | 5.256 | 5.283 | 431,424 | -0.10(-1.84%) |
Apr 26, 2010 | 5.395 | 5.428 | 5.323 | 5.382 | 441,031 | +0.07(+1.24%) |
Apr 23, 2010 | 5.395 | 5.408 | 5.283 | 5.316 | 512,774 | -0.05(-0.86%) |
Apr 22, 2010 | 5.382 | 5.422 | 5.323 | 5.362 | 173,683 | -0.01(-0.25%) |
Apr 21, 2010 | 5.461 | 5.481 | 5.356 | 5.375 | 207,404 | -0.06(-1.09%) |
Apr 20, 2010 | 5.375 | 5.481 | 5.342 | 5.435 | 327,422 | +0.13(+2.37%) |
Apr 19, 2010 | 5.336 | 5.342 | 5.190 | 5.309 | 812,675 | +0.01(+0.12%) |
Apr 16, 2010 | 5.435 | 5.455 | 5.170 | 5.303 | 373,671 | -0.08(-1.47%) |
Apr 15, 2010 | 5.316 | 5.514 | 5.316 | 5.382 | 333,052 | +0.08(+1.50%) |
Apr 14, 2010 | 5.402 | 5.481 | 5.289 | 5.303 | 586,143 | -0.08(-1.47%) |
Apr 13, 2010 | 5.190 | 5.448 | 5.121 | 5.382 | 858,112 | +0.20(+3.96%) |
Apr 12, 2010 | 5.098 | 5.237 | 5.098 | 5.177 | 685,115 | +0.11(+2.09%) |
Apr 09, 2010 | 5.164 | 5.190 | 4.985 | 5.071 | 708,396 | +0.00(+0.00%) |
Apr 08, 2010 | 5.289 | 5.356 | 5.018 | 5.071 | 891,602 | -0.24(-4.48%) |
Apr 07, 2010 | 5.415 | 5.521 | 5.283 | 5.309 | 883,672 | -0.03(-0.50%) |
Apr 06, 2010 | 5.256 | 5.389 | 5.197 | 5.336 | 645,364 | +0.11(+2.15%) |
Apr 05, 2010 | 5.210 | 5.276 | 5.137 | 5.223 | 734,162 | +0.04(+0.77%) |
Apr 01, 2010 | 5.243 | 5.184 | 5.184 | 5.184 | 724,914 | +0.01(+0.26%) |
Mar 31, 2010 | 5.230 | 5.256 | 5.124 | 5.170 | 816,645 | -0.04(-0.76%) |
Mar 30, 2010 | 4.972 | 5.283 | 4.972 | 5.210 | 1,677,555 | +0.24(+4.93%) |
Mar 29, 2010 | 4.767 | 5.018 | 4.727 | 4.965 | 900,645 | +0.27(+5.77%) |
Mar 26, 2010 | 4.754 | 4.840 | 4.661 | 4.694 | 672,546 | -0.04(-0.84%) |
Mar 25, 2010 | 4.860 | 4.899 | 4.701 | 4.734 | 892,099 | -0.06(-1.24%) |
Mar 24, 2010 | 4.813 | 4.932 | 4.761 | 4.794 | 1,444,993 | -0.07(-1.36%) |
Mar 23, 2010 | 4.721 | 4.926 | 4.675 | 4.860 | 2,318,175 | +0.15(+3.09%) |
Mar 22, 2010 | 4.556 | 4.714 | 4.496 | 4.714 | 2,192,497 | +0.11(+2.30%) |
Mar 19, 2010 | 4.522 | 4.628 | 4.417 | 4.608 | 9,606,496 | -0.26(-5.30%) |
Mar 18, 2010 | 5.157 | 5.170 | 4.866 | 4.866 | 915,033 | -0.35(-6.67%) |
Mar 17, 2010 | 5.336 | 5.349 | 5.190 | 5.214 | 240,366 | -0.08(-1.55%) |
Mar 16, 2010 | 5.494 | 5.574 | 5.256 | 5.296 | 372,720 | -0.15(-2.79%) |
Mar 15, 2010 | 5.408 | 5.508 | 5.382 | 5.448 | 332,509 | -0.28(-4.96%) |
Mar 12, 2010 | 5.832 | 5.851 | 5.719 | 5.732 | 64,570 | -0.07(-1.14%) |
Mar 11, 2010 | 5.878 | 5.878 | 5.785 | 5.799 | 40,249 | -0.05(-0.90%) |
Mar 10, 2010 | 5.713 | 5.851 | 5.713 | 5.851 | 80,796 | +0.18(+3.15%) |
Mar 09, 2010 | 5.699 | 5.772 | 5.673 | 5.673 | 58,953 | +0.00(+0.00%) |
Mar 08, 2010 | 5.554 | 5.805 | 5.395 | 5.673 | 131,897 | +0.15(+2.63%) |
Mar 05, 2010 | 5.488 | 5.607 | 5.481 | 5.527 | 80,466 | +0.07(+1.33%) |
Mar 04, 2010 | 5.329 | 5.488 | 5.329 | 5.455 | 55,394 | +0.11(+1.98%) |
Mar 03, 2010 | 5.237 | 5.351 | 5.170 | 5.349 | 88,722 | +0.16(+3.06%) |
Mar 02, 2010 | 5.243 | 5.263 | 5.164 | 5.190 | 86,030 | -0.07(-1.26%) |
Mar 01, 2010 | 5.382 | 5.382 | 5.230 | 5.256 | 86,145 | -0.03(-0.50%) |
Feb 26, 2010 | 5.289 | 5.375 | 5.223 | 5.283 | 81,897 | -0.03(-0.62%) |
Feb 25, 2010 | 5.223 | 5.375 | 5.223 | 5.316 | 60,346 | +0.11(+2.03%) |
Feb 24, 2010 | 5.283 | 5.303 | 5.170 | 5.210 | 156,891 | -0.09(-1.62%) |
Feb 23, 2010 | 5.362 | 5.402 | 5.283 | 5.296 | 36,399 | -0.10(-1.84%) |
Feb 22, 2010 | 5.422 | 5.455 | 5.382 | 5.395 | 59,998 | +0.01(+0.12%) |
Feb 19, 2010 | 5.375 | 5.422 | 5.289 | 5.389 | 48,913 | +0.04(+0.74%) |
Feb 18, 2010 | 5.369 | 5.442 | 5.270 | 5.349 | 59,762 | -0.07(-1.22%) |
Feb 17, 2010 | 5.309 | 5.422 | 5.270 | 5.415 | 119,247 | +0.13(+2.50%) |
Feb 16, 2010 | 5.322 | 5.354 | 5.192 | 5.283 | 118,659 | -0.01(-0.12%) |
Feb 12, 2010 | 5.179 | 5.289 | 5.289 | 5.289 | 52,388 | -0.02(-0.37%) |
Feb 11, 2010 | 5.309 | 5.445 | 5.173 | 5.309 | 99,462 | -0.01(-0.12%) |
Feb 10, 2010 | 5.419 | 5.419 | 5.134 | 5.315 | 82,799 | -0.02(-0.36%) |
Feb 09, 2010 | 5.452 | 5.452 | 5.263 | 5.335 | 28,359 | -0.01(-0.24%) |
Feb 08, 2010 | 5.237 | 5.413 | 5.237 | 5.348 | 63,647 | +0.05(+0.86%) |
Feb 05, 2010 | 5.134 | 5.309 | 4.939 | 5.302 | 93,893 | +0.18(+3.42%) |
Feb 04, 2010 | 5.231 | 5.322 | 5.030 | 5.127 | 103,647 | -0.19(-3.66%) |
Feb 03, 2010 | 5.568 | 5.568 | 5.322 | 5.322 | 58,974 | -0.22(-3.98%) |
Feb 02, 2010 | 5.413 | 5.542 | 5.231 | 5.542 | 77,402 | +0.18(+3.26%) |