Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.980 | 5.030 | 4.810 | 4.830 | 96,789 | -0.16(-3.21%) |
Apr 29, 2010 | 5.000 | 5.050 | 4.990 | 4.990 | 105,002 | +0.01(+0.20%) |
Apr 28, 2010 | 5.020 | 5.100 | 4.980 | 4.980 | 56,357 | -0.07(-1.39%) |
Apr 27, 2010 | 5.050 | 5.170 | 5.040 | 5.050 | 73,809 | -0.04(-0.79%) |
Apr 26, 2010 | 5.030 | 5.220 | 5.030 | 5.090 | 102,002 | +0.07(+1.39%) |
Apr 23, 2010 | 5.000 | 5.050 | 4.960 | 5.020 | 154,885 | +0.01(+0.20%) |
Apr 22, 2010 | 4.920 | 5.060 | 4.920 | 5.010 | 133,605 | +0.03(+0.60%) |
Apr 21, 2010 | 4.920 | 5.080 | 4.920 | 4.980 | 374,215 | +0.06(+1.22%) |
Apr 20, 2010 | 4.880 | 4.980 | 4.870 | 4.920 | 108,204 | +0.05(+1.03%) |
Apr 19, 2010 | 4.910 | 4.980 | 4.760 | 4.870 | 87,773 | -0.08(-1.62%) |
Apr 16, 2010 | 5.070 | 5.070 | 4.920 | 4.950 | 120,525 | -0.12(-2.37%) |
Apr 15, 2010 | 4.990 | 5.099 | 4.950 | 5.070 | 142,725 | +0.06(+1.20%) |
Apr 14, 2010 | 5.000 | 5.050 | 4.900 | 5.010 | 366,765 | +0.02(+0.40%) |
Apr 13, 2010 | 5.020 | 5.040 | 4.970 | 4.990 | 347,932 | -0.08(-1.58%) |
Apr 12, 2010 | 5.180 | 5.180 | 5.040 | 5.070 | 73,432 | -0.12(-2.31%) |
Apr 09, 2010 | 5.280 | 5.280 | 5.170 | 5.190 | 49,626 | -0.11(-2.08%) |
Apr 08, 2010 | 5.470 | 5.470 | 5.280 | 5.300 | 41,605 | -0.19(-3.46%) |
Apr 07, 2010 | 5.420 | 5.520 | 5.400 | 5.490 | 162,612 | +0.03(+0.55%) |
Apr 06, 2010 | 5.250 | 5.470 | 5.210 | 5.460 | 63,368 | +0.17(+3.21%) |
Apr 05, 2010 | 5.320 | 5.380 | 5.240 | 5.290 | 66,190 | -0.03(-0.56%) |
Apr 01, 2010 | 5.480 | 5.320 | 5.320 | 5.320 | 69,000 | -0.13(-2.39%) |
Mar 31, 2010 | 5.480 | 5.510 | 5.420 | 5.450 | 78,396 | -0.07(-1.27%) |
Mar 30, 2010 | 5.460 | 5.530 | 5.450 | 5.520 | 42,293 | +0.07(+1.28%) |
Mar 29, 2010 | 5.450 | 5.470 | 5.340 | 5.450 | 79,012 | +0.00(+0.00%) |
Mar 26, 2010 | 5.490 | 5.490 | 5.400 | 5.450 | 78,559 | +0.00(+0.00%) |
Mar 25, 2010 | 5.490 | 5.540 | 5.390 | 5.450 | 123,806 | +0.02(+0.37%) |
Mar 24, 2010 | 5.270 | 5.540 | 5.270 | 5.430 | 167,015 | +0.12(+2.26%) |
Mar 23, 2010 | 5.260 | 5.400 | 5.180 | 5.310 | 154,024 | +0.07(+1.34%) |
Mar 22, 2010 | 5.090 | 5.300 | 5.020 | 5.240 | 114,310 | +0.10(+1.95%) |
Mar 19, 2010 | 5.100 | 5.140 | 5.000 | 5.140 | 148,777 | +0.08(+1.58%) |
Mar 18, 2010 | 5.190 | 5.200 | 5.000 | 5.060 | 55,320 | -0.11(-2.13%) |
Mar 17, 2010 | 5.060 | 5.290 | 5.020 | 5.170 | 65,153 | +0.14(+2.78%) |
Mar 16, 2010 | 4.820 | 5.040 | 4.770 | 5.030 | 231,351 | +0.08(+1.62%) |
Mar 15, 2010 | 4.960 | 5.260 | 4.905 | 4.950 | 91,874 | -0.19(-3.70%) |
Mar 12, 2010 | 5.530 | 5.530 | 5.080 | 5.140 | 104,101 | -0.38(-6.88%) |
Mar 11, 2010 | 5.600 | 5.670 | 5.400 | 5.520 | 103,284 | -0.11(-1.95%) |
Mar 10, 2010 | 5.430 | 5.700 | 5.160 | 5.630 | 187,988 | +0.19(+3.49%) |
Mar 09, 2010 | 5.360 | 5.520 | 5.240 | 5.440 | 219,716 | +0.04(+0.74%) |
Mar 08, 2010 | 5.240 | 5.480 | 5.160 | 5.400 | 107,943 | +0.14(+2.66%) |
Mar 05, 2010 | 5.050 | 5.290 | 4.980 | 5.260 | 94,008 | +0.22(+4.37%) |
Mar 04, 2010 | 4.990 | 5.040 | 4.940 | 5.040 | 49,493 | +0.04(+0.80%) |
Mar 03, 2010 | 5.010 | 5.080 | 4.940 | 5.000 | 66,192 | +0.01(+0.20%) |
Mar 02, 2010 | 4.860 | 5.050 | 4.840 | 4.990 | 95,656 | +0.15(+3.10%) |
Mar 01, 2010 | 4.790 | 4.853 | 4.760 | 4.840 | 127,564 | +0.08(+1.68%) |
Feb 26, 2010 | 4.790 | 4.790 | 4.670 | 4.760 | 139,826 | -0.03(-0.63%) |
Feb 25, 2010 | 4.770 | 4.810 | 4.730 | 4.790 | 195,208 | -0.03(-0.62%) |
Feb 24, 2010 | 4.780 | 4.830 | 4.740 | 4.820 | 103,070 | +0.07(+1.47%) |
Feb 23, 2010 | 4.800 | 4.840 | 4.730 | 4.750 | 71,618 | -0.05(-1.04%) |
Feb 22, 2010 | 4.840 | 4.850 | 4.700 | 4.800 | 32,830 | -0.02(-0.41%) |
Feb 19, 2010 | 4.760 | 4.850 | 4.730 | 4.820 | 108,701 | +0.06(+1.26%) |
Feb 18, 2010 | 4.700 | 4.820 | 4.620 | 4.760 | 568,577 | +0.04(+0.85%) |
Feb 17, 2010 | 4.840 | 4.900 | 4.690 | 4.720 | 138,142 | -0.09(-1.87%) |
Feb 16, 2010 | 4.760 | 4.900 | 4.690 | 4.810 | 279,148 | +0.08(+1.69%) |
Feb 12, 2010 | 4.960 | 4.730 | 4.730 | 4.730 | 290,900 | -0.27(-5.40%) |
Feb 11, 2010 | 4.980 | 5.015 | 4.840 | 5.000 | 175,075 | -0.01(-0.20%) |
Feb 10, 2010 | 5.230 | 5.230 | 4.460 | 5.010 | 640,112 | -0.47(-8.58%) |
Feb 09, 2010 | 5.330 | 5.540 | 5.270 | 5.480 | 112,358 | +0.23(+4.38%) |
Feb 08, 2010 | 5.500 | 5.500 | 5.210 | 5.250 | 237,983 | -0.27(-4.89%) |
Feb 05, 2010 | 5.460 | 5.530 | 5.250 | 5.520 | 94,554 | +0.12(+2.22%) |
Feb 04, 2010 | 5.640 | 5.760 | 5.400 | 5.400 | 83,687 | -0.26(-4.59%) |
Feb 03, 2010 | 5.750 | 5.790 | 5.600 | 5.660 | 96,230 | -0.09(-1.57%) |
Feb 02, 2010 | 5.830 | 5.900 | 5.730 | 5.750 | 120,122 | -0.06(-1.03%) |