Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.190 | 5.190 | 4.890 | 5.030 | 35,174 | -0.08(-1.57%) |
Apr 29, 2010 | 5.090 | 5.350 | 4.880 | 5.110 | 31,830 | +0.01(+0.20%) |
Apr 28, 2010 | 5.350 | 5.350 | 4.950 | 5.100 | 33,982 | -0.25(-4.67%) |
Apr 27, 2010 | 5.760 | 5.760 | 5.250 | 5.350 | 38,972 | -0.38(-6.63%) |
Apr 26, 2010 | 5.330 | 5.730 | 5.020 | 5.730 | 58,576 | +0.50(+9.56%) |
Apr 23, 2010 | 5.510 | 5.510 | 4.930 | 5.230 | 81,243 | -0.23(-4.21%) |
Apr 22, 2010 | 5.360 | 5.520 | 5.300 | 5.460 | 24,737 | -0.04(-0.73%) |
Apr 21, 2010 | 5.400 | 5.680 | 5.350 | 5.500 | 38,152 | +0.10(+1.85%) |
Apr 20, 2010 | 5.450 | 5.540 | 5.280 | 5.400 | 26,201 | -0.10(-1.82%) |
Apr 19, 2010 | 5.870 | 5.990 | 5.350 | 5.500 | 69,622 | -0.49(-8.18%) |
Apr 16, 2010 | 5.560 | 5.990 | 5.300 | 5.990 | 58,167 | +0.33(+5.83%) |
Apr 15, 2010 | 5.550 | 5.710 | 5.550 | 5.660 | 13,201 | +0.05(+0.89%) |
Apr 14, 2010 | 5.550 | 5.740 | 5.550 | 5.610 | 42,303 | +0.06(+1.08%) |
Apr 13, 2010 | 5.550 | 5.690 | 5.550 | 5.550 | 34,306 | -0.06(-1.07%) |
Apr 12, 2010 | 5.560 | 5.910 | 5.340 | 5.610 | 56,467 | +0.05(+0.90%) |
Apr 09, 2010 | 5.570 | 5.650 | 5.520 | 5.560 | 16,295 | -0.04(-0.71%) |
Apr 08, 2010 | 5.720 | 5.840 | 5.415 | 5.600 | 60,096 | -0.23(-3.95%) |
Apr 07, 2010 | 5.710 | 5.830 | 5.360 | 5.830 | 71,257 | +0.19(+3.37%) |
Apr 06, 2010 | 5.400 | 6.170 | 5.400 | 5.640 | 97,538 | +0.15(+2.73%) |
Apr 05, 2010 | 5.740 | 5.770 | 5.060 | 5.490 | 69,796 | -0.11(-1.96%) |
Apr 01, 2010 | 6.140 | 5.600 | 5.600 | 5.600 | 121,200 | -0.64(-10.26%) |
Mar 31, 2010 | 7.000 | 7.210 | 6.160 | 6.240 | 56,412 | -0.91(-12.73%) |
Mar 30, 2010 | 7.650 | 7.770 | 7.150 | 7.150 | 62,567 | -0.50(-6.54%) |
Mar 29, 2010 | 7.700 | 7.850 | 7.500 | 7.650 | 35,040 | +0.08(+1.06%) |
Mar 26, 2010 | 7.150 | 7.570 | 7.150 | 7.570 | 33,373 | +0.32(+4.41%) |
Mar 25, 2010 | 7.430 | 7.780 | 7.020 | 7.250 | 65,193 | -0.25(-3.33%) |
Mar 24, 2010 | 7.440 | 8.200 | 7.000 | 7.500 | 195,187 | +0.16(+2.18%) |
Mar 23, 2010 | 5.620 | 7.610 | 5.620 | 7.340 | 144,087 | +1.64(+28.77%) |
Mar 22, 2010 | 5.460 | 5.700 | 5.440 | 5.700 | 55,290 | +0.19(+3.45%) |
Mar 19, 2010 | 5.487 | 5.650 | 5.320 | 5.510 | 72,135 | +0.03(+0.55%) |
Mar 18, 2010 | 5.500 | 5.670 | 5.320 | 5.480 | 52,714 | -0.01(-0.18%) |
Mar 17, 2010 | 5.380 | 5.800 | 5.380 | 5.490 | 66,828 | +0.04(+0.73%) |
Mar 16, 2010 | 5.420 | 5.910 | 5.380 | 5.450 | 90,961 | -0.05(-0.91%) |
Mar 15, 2010 | 5.320 | 5.500 | 5.320 | 5.500 | 49,219 | +0.32(+6.18%) |
Mar 12, 2010 | 5.120 | 5.310 | 4.980 | 5.180 | 78,225 | +0.01(+0.19%) |
Mar 11, 2010 | 5.040 | 5.300 | 5.010 | 5.170 | 85,191 | +0.02(+0.39%) |
Mar 10, 2010 | 5.140 | 5.240 | 4.130 | 5.150 | 75,218 | -0.08(-1.53%) |
Mar 09, 2010 | 4.900 | 5.230 | 4.800 | 5.230 | 45,323 | +0.43(+8.96%) |
Mar 08, 2010 | 4.650 | 4.800 | 4.570 | 4.800 | 30,926 | +0.18(+3.90%) |
Mar 05, 2010 | 4.720 | 4.830 | 4.540 | 4.620 | 35,001 | -0.11(-2.26%) |
Mar 04, 2010 | 4.650 | 4.850 | 4.640 | 4.727 | 45,494 | +0.01(+0.15%) |
Mar 03, 2010 | 4.760 | 4.820 | 4.560 | 4.720 | 62,736 | +0.09(+1.94%) |
Mar 02, 2010 | 4.450 | 4.835 | 4.440 | 4.630 | 70,098 | +0.16(+3.58%) |
Mar 01, 2010 | 4.510 | 4.750 | 4.470 | 4.470 | 62,125 | -0.08(-1.76%) |
Feb 26, 2010 | 4.700 | 4.800 | 4.550 | 4.550 | 47,007 | -0.15(-3.19%) |
Feb 25, 2010 | 4.800 | 4.840 | 4.540 | 4.700 | 49,900 | -0.10(-2.08%) |
Feb 24, 2010 | 4.950 | 4.950 | 4.130 | 4.800 | 147,228 | -0.03(-0.62%) |
Feb 23, 2010 | 4.280 | 4.930 | 4.280 | 4.830 | 122,000 | +0.47(+10.78%) |
Feb 22, 2010 | 3.830 | 4.360 | 3.810 | 4.360 | 61,982 | +0.62(+16.58%) |
Feb 19, 2010 | 3.479 | 4.040 | 3.479 | 3.740 | 116,844 | +0.28(+8.09%) |
Feb 18, 2010 | 3.440 | 3.480 | 3.350 | 3.460 | 12,490 | +0.06(+1.76%) |
Feb 17, 2010 | 3.370 | 3.420 | 3.310 | 3.400 | 18,853 | +0.11(+3.34%) |
Feb 16, 2010 | 3.600 | 3.600 | 3.250 | 3.290 | 25,142 | -0.20(-5.73%) |
Feb 12, 2010 | 3.280 | 3.490 | 3.490 | 3.490 | 25,400 | +0.21(+6.40%) |
Feb 11, 2010 | 3.210 | 3.310 | 3.160 | 3.280 | 43,482 | +0.03(+0.92%) |
Feb 10, 2010 | 3.270 | 3.270 | 3.200 | 3.250 | 6,851 | +0.04(+1.25%) |
Feb 09, 2010 | 3.230 | 3.280 | 3.090 | 3.210 | 20,423 | +0.02(+0.63%) |
Feb 08, 2010 | 3.030 | 3.190 | 2.920 | 3.190 | 11,940 | +0.21(+7.05%) |
Feb 05, 2010 | 2.880 | 3.086 | 2.800 | 2.980 | 25,143 | +0.04(+1.36%) |
Feb 04, 2010 | 3.180 | 3.180 | 2.940 | 2.940 | 18,780 | -0.30(-9.26%) |
Feb 03, 2010 | 3.180 | 3.240 | 3.080 | 3.240 | 23,533 | +0.00(+0.00%) |
Feb 02, 2010 | 3.220 | 3.330 | 3.190 | 3.240 | 39,101 | +0.03(+0.93%) |