Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.637 | 5.637 | 5.323 | 5.333 | 210,383 | -0.32(-5.72%) |
Apr 29, 2010 | 5.704 | 5.713 | 5.552 | 5.656 | 128,031 | -0.03(-0.50%) |
Apr 28, 2010 | 5.590 | 5.732 | 5.285 | 5.685 | 119,085 | +0.10(+1.88%) |
Apr 27, 2010 | 5.799 | 5.818 | 5.513 | 5.580 | 154,308 | -0.22(-3.78%) |
Apr 26, 2010 | 5.713 | 5.866 | 5.713 | 5.799 | 63,770 | +0.07(+1.16%) |
Apr 23, 2010 | 5.685 | 5.885 | 5.590 | 5.732 | 148,693 | +0.04(+0.67%) |
Apr 22, 2010 | 5.609 | 5.713 | 5.447 | 5.694 | 78,101 | +0.02(+0.34%) |
Apr 21, 2010 | 5.561 | 5.809 | 5.523 | 5.675 | 129,285 | +0.13(+2.41%) |
Apr 20, 2010 | 5.437 | 5.552 | 5.323 | 5.542 | 75,459 | +0.10(+1.93%) |
Apr 19, 2010 | 5.475 | 5.580 | 5.285 | 5.437 | 143,743 | -0.06(-1.04%) |
Apr 16, 2010 | 5.618 | 5.618 | 5.447 | 5.494 | 170,747 | -0.11(-2.04%) |
Apr 15, 2010 | 5.513 | 5.856 | 5.466 | 5.609 | 369,264 | +0.07(+1.20%) |
Apr 14, 2010 | 5.304 | 5.542 | 5.295 | 5.542 | 102,001 | +0.18(+3.37%) |
Apr 13, 2010 | 5.504 | 5.504 | 5.333 | 5.361 | 106,303 | -0.12(-2.26%) |
Apr 12, 2010 | 5.609 | 5.609 | 5.447 | 5.485 | 115,791 | -0.08(-1.37%) |
Apr 09, 2010 | 5.647 | 5.666 | 5.475 | 5.561 | 138,559 | -0.06(-1.02%) |
Apr 08, 2010 | 5.323 | 5.713 | 5.237 | 5.618 | 391,163 | +0.39(+7.47%) |
Apr 07, 2010 | 5.609 | 5.609 | 5.218 | 5.228 | 218,359 | -0.30(-5.51%) |
Apr 06, 2010 | 5.609 | 5.609 | 5.399 | 5.533 | 188,050 | -0.08(-1.36%) |
Apr 05, 2010 | 5.371 | 5.742 | 5.247 | 5.609 | 307,740 | +0.29(+5.37%) |
Apr 01, 2010 | 4.847 | 5.323 | 5.323 | 5.323 | 647,838 | +0.56(+11.80%) |
Mar 31, 2010 | 4.523 | 4.866 | 4.523 | 4.761 | 832,365 | +0.49(+11.36%) |
Mar 30, 2010 | 4.142 | 4.276 | 4.095 | 4.276 | 188,570 | +0.13(+3.22%) |
Mar 29, 2010 | 4.142 | 4.190 | 4.047 | 4.142 | 62,359 | +0.00(+0.00%) |
Mar 26, 2010 | 3.980 | 4.142 | 3.980 | 4.142 | 71,127 | +0.20(+5.07%) |
Mar 25, 2010 | 4.047 | 4.152 | 3.942 | 3.942 | 46,069 | -0.10(-2.36%) |
Mar 24, 2010 | 4.152 | 4.228 | 4.028 | 4.038 | 69,896 | -0.13(-3.20%) |
Mar 23, 2010 | 4.218 | 4.218 | 4.123 | 4.171 | 55,296 | -0.04(-0.90%) |
Mar 22, 2010 | 4.047 | 4.237 | 3.942 | 4.209 | 87,517 | +0.14(+3.51%) |
Mar 19, 2010 | 4.047 | 4.066 | 3.904 | 4.066 | 132,404 | +0.05(+1.19%) |
Mar 18, 2010 | 4.047 | 4.114 | 4.009 | 4.018 | 72,822 | -0.07(-1.63%) |
Mar 17, 2010 | 4.180 | 4.266 | 4.047 | 4.085 | 163,672 | -0.10(-2.28%) |
Mar 16, 2010 | 4.295 | 4.314 | 4.123 | 4.180 | 75,429 | -0.13(-3.09%) |
Mar 15, 2010 | 4.304 | 4.361 | 4.285 | 4.314 | 52,467 | -0.04(-0.88%) |
Mar 12, 2010 | 4.437 | 4.437 | 4.285 | 4.352 | 59,475 | -0.09(-1.93%) |
Mar 11, 2010 | 4.409 | 4.437 | 4.314 | 4.437 | 95,978 | +0.01(+0.21%) |
Mar 10, 2010 | 4.371 | 4.457 | 4.371 | 4.428 | 126,083 | +0.05(+1.09%) |
Mar 09, 2010 | 4.285 | 4.457 | 4.285 | 4.380 | 113,684 | +0.04(+0.88%) |
Mar 08, 2010 | 4.380 | 4.418 | 4.333 | 4.342 | 47,801 | -0.06(-1.30%) |
Mar 05, 2010 | 4.295 | 4.409 | 4.237 | 4.399 | 127,045 | +0.10(+2.21%) |
Mar 04, 2010 | 4.333 | 4.380 | 4.228 | 4.304 | 70,702 | -0.01(-0.22%) |
Mar 03, 2010 | 4.161 | 4.323 | 4.047 | 4.314 | 120,904 | +0.16(+3.90%) |
Mar 02, 2010 | 4.047 | 4.171 | 3.980 | 4.152 | 151,943 | +0.10(+2.35%) |
Mar 01, 2010 | 3.895 | 4.133 | 3.895 | 4.057 | 151,976 | +0.16(+4.16%) |
Feb 26, 2010 | 4.009 | 4.047 | 3.866 | 3.895 | 110,754 | -0.10(-2.62%) |
Feb 25, 2010 | 3.847 | 3.999 | 3.799 | 3.999 | 82,533 | +0.10(+2.69%) |
Feb 24, 2010 | 3.980 | 4.028 | 3.857 | 3.895 | 95,050 | -0.09(-2.15%) |
Feb 23, 2010 | 4.038 | 4.038 | 3.952 | 3.980 | 199,778 | -0.05(-1.18%) |
Feb 22, 2010 | 3.857 | 4.066 | 3.799 | 4.028 | 242,380 | +0.17(+4.44%) |
Feb 19, 2010 | 3.857 | 4.052 | 3.771 | 3.857 | 226,773 | +0.00(+0.00%) |
Feb 18, 2010 | 3.952 | 4.009 | 3.818 | 3.857 | 219,737 | -0.10(-2.41%) |
Feb 17, 2010 | 3.980 | 4.009 | 3.914 | 3.952 | 115,987 | -0.01(-0.24%) |
Feb 16, 2010 | 4.028 | 4.085 | 3.904 | 3.961 | 123,944 | -0.01(-0.24%) |
Feb 12, 2010 | 3.904 | 3.971 | 3.971 | 3.971 | 218,011 | +0.08(+1.96%) |
Feb 11, 2010 | 3.942 | 3.999 | 3.895 | 3.895 | 298,089 | -0.03(-0.73%) |
Feb 10, 2010 | 4.085 | 4.085 | 3.742 | 3.923 | 283,997 | -0.16(-3.96%) |
Feb 09, 2010 | 4.466 | 4.466 | 4.066 | 4.085 | 247,729 | -0.39(-8.72%) |
Feb 08, 2010 | 4.476 | 4.714 | 4.428 | 4.476 | 281,564 | +0.00(+0.00%) |
Feb 05, 2010 | 4.295 | 4.504 | 4.058 | 4.476 | 107,254 | +0.17(+3.98%) |
Feb 04, 2010 | 4.266 | 4.323 | 4.131 | 4.304 | 178,732 | +0.00(+0.00%) |
Feb 03, 2010 | 4.295 | 4.323 | 4.106 | 4.304 | 134,154 | +0.00(+0.00%) |
Feb 02, 2010 | 4.552 | 4.552 | 4.285 | 4.304 | 92,528 | -0.20(-4.44%) |