Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.678 | 5.716 | 5.632 | 5.685 | 315,746 | -0.03(-0.47%) |
Apr 29, 2010 | 5.727 | 5.727 | 5.651 | 5.712 | 216,109 | +0.01(+0.20%) |
Apr 28, 2010 | 5.807 | 5.807 | 5.655 | 5.701 | 384,298 | -0.04(-0.73%) |
Apr 27, 2010 | 5.758 | 5.773 | 5.723 | 5.742 | 141,121 | -0.04(-0.72%) |
Apr 26, 2010 | 5.788 | 5.796 | 5.735 | 5.784 | 130,555 | -0.00(-0.07%) |
Apr 23, 2010 | 5.769 | 5.799 | 5.735 | 5.788 | 191,801 | +0.03(+0.53%) |
Apr 22, 2010 | 5.659 | 5.758 | 5.640 | 5.758 | 545,744 | +0.09(+1.54%) |
Apr 21, 2010 | 5.572 | 5.670 | 5.572 | 5.670 | 208,734 | +0.09(+1.56%) |
Apr 20, 2010 | 5.564 | 5.606 | 5.549 | 5.583 | 171,244 | +0.04(+0.68%) |
Apr 19, 2010 | 5.484 | 5.553 | 5.484 | 5.545 | 240,407 | -0.01(-0.14%) |
Apr 16, 2010 | 5.613 | 5.644 | 5.530 | 5.553 | 267,134 | -0.11(-1.88%) |
Apr 15, 2010 | 5.807 | 5.826 | 5.655 | 5.659 | 412,732 | -0.17(-2.93%) |
Apr 14, 2010 | 5.811 | 5.921 | 5.735 | 5.830 | 341,893 | +0.00(+0.07%) |
Apr 13, 2010 | 5.777 | 5.852 | 5.777 | 5.826 | 325,600 | +0.03(+0.51%) |
Apr 12, 2010 | 5.849 | 5.883 | 5.755 | 5.796 | 281,002 | -0.04(-0.71%) |
Apr 09, 2010 | 5.861 | 5.887 | 5.793 | 5.838 | 197,669 | -0.03(-0.52%) |
Apr 08, 2010 | 5.940 | 5.948 | 5.834 | 5.868 | 574,329 | -0.06(-0.96%) |
Apr 07, 2010 | 5.887 | 5.951 | 5.887 | 5.925 | 259,135 | +0.02(+0.38%) |
Apr 06, 2010 | 5.842 | 5.951 | 5.834 | 5.902 | 243,605 | +0.05(+0.77%) |
Apr 05, 2010 | 5.823 | 5.857 | 5.823 | 5.857 | 182,065 | +0.02(+0.32%) |
Apr 01, 2010 | 5.819 | 5.838 | 5.838 | 5.838 | 466,828 | +0.01(+0.19%) |
Mar 31, 2010 | 5.827 | 5.838 | 5.778 | 5.827 | 543,273 | -0.00(-0.06%) |
Mar 30, 2010 | 5.819 | 5.834 | 5.800 | 5.831 | 235,780 | +0.00(+0.06%) |
Mar 29, 2010 | 5.834 | 5.846 | 5.800 | 5.827 | 510,394 | -0.02(-0.38%) |
Mar 26, 2010 | 5.800 | 5.849 | 5.796 | 5.849 | 382,392 | +0.01(+0.13%) |
Mar 25, 2010 | 5.819 | 5.857 | 5.789 | 5.842 | 543,450 | +0.03(+0.59%) |
Mar 24, 2010 | 5.672 | 5.819 | 5.672 | 5.808 | 604,477 | +0.10(+1.72%) |
Mar 23, 2010 | 5.574 | 5.710 | 5.574 | 5.710 | 433,267 | +0.14(+2.44%) |
Mar 22, 2010 | 5.517 | 5.574 | 5.502 | 5.574 | 232,440 | +0.07(+1.24%) |
Mar 19, 2010 | 5.441 | 5.513 | 5.441 | 5.506 | 263,369 | +0.06(+1.04%) |
Mar 18, 2010 | 5.434 | 5.460 | 5.411 | 5.449 | 280,348 | +0.04(+0.77%) |
Mar 17, 2010 | 5.309 | 5.430 | 5.298 | 5.407 | 282,595 | +0.09(+1.78%) |
Mar 16, 2010 | 5.317 | 5.354 | 5.301 | 5.313 | 360,403 | -0.03(-0.50%) |
Mar 15, 2010 | 5.366 | 5.366 | 5.336 | 5.339 | 411,129 | -0.05(-0.98%) |
Mar 12, 2010 | 5.351 | 5.449 | 5.347 | 5.392 | 262,784 | +0.03(+0.64%) |
Mar 11, 2010 | 5.381 | 5.388 | 5.256 | 5.358 | 642,199 | -0.05(-0.93%) |
Mar 10, 2010 | 5.517 | 5.536 | 5.374 | 5.408 | 511,594 | -0.14(-2.51%) |
Mar 09, 2010 | 5.608 | 5.638 | 5.540 | 5.547 | 282,782 | -0.09(-1.60%) |
Mar 08, 2010 | 5.645 | 5.645 | 5.552 | 5.638 | 320,772 | -0.04(-0.73%) |
Mar 05, 2010 | 5.649 | 5.679 | 5.514 | 5.679 | 417,027 | +0.00(+0.00%) |
Mar 04, 2010 | 5.773 | 5.781 | 5.634 | 5.679 | 383,483 | -0.13(-2.20%) |
Mar 03, 2010 | 5.916 | 5.927 | 5.803 | 5.807 | 306,244 | -0.12(-2.03%) |
Mar 02, 2010 | 5.920 | 5.991 | 5.905 | 5.927 | 478,390 | +0.09(+1.55%) |
Mar 01, 2010 | 5.788 | 5.867 | 5.766 | 5.837 | 332,809 | +0.05(+0.84%) |
Feb 26, 2010 | 5.758 | 5.799 | 5.758 | 5.788 | 341,153 | +0.00(+0.07%) |
Feb 25, 2010 | 5.769 | 5.799 | 5.747 | 5.784 | 296,903 | +0.00(+0.07%) |
Feb 24, 2010 | 5.724 | 5.811 | 5.724 | 5.781 | 544,461 | +0.06(+1.12%) |
Feb 23, 2010 | 5.694 | 5.728 | 5.653 | 5.717 | 343,168 | +0.05(+0.93%) |
Feb 22, 2010 | 5.656 | 5.694 | 5.641 | 5.664 | 328,728 | +0.00(+0.00%) |
Feb 19, 2010 | 5.600 | 5.668 | 5.600 | 5.664 | 292,697 | +0.02(+0.40%) |
Feb 18, 2010 | 5.634 | 5.705 | 5.619 | 5.641 | 390,821 | +0.02(+0.40%) |
Feb 17, 2010 | 5.645 | 5.653 | 5.604 | 5.619 | 428,088 | -0.00(-0.07%) |
Feb 16, 2010 | 5.641 | 5.653 | 5.608 | 5.623 | 364,490 | -0.03(-0.53%) |
Feb 12, 2010 | 5.566 | 5.653 | 5.653 | 5.653 | 285,566 | +0.07(+1.28%) |
Feb 11, 2010 | 5.506 | 5.604 | 5.480 | 5.581 | 274,627 | +0.09(+1.71%) |
Feb 10, 2010 | 5.446 | 5.491 | 5.438 | 5.487 | 233,600 | +0.05(+0.88%) |
Feb 09, 2010 | 5.406 | 5.447 | 5.402 | 5.439 | 177,465 | +0.04(+0.76%) |
Feb 08, 2010 | 5.379 | 5.428 | 5.372 | 5.398 | 211,773 | -0.01(-0.14%) |
Feb 05, 2010 | 5.376 | 5.424 | 5.364 | 5.406 | 372,076 | +0.00(+0.07%) |
Feb 04, 2010 | 5.421 | 5.462 | 5.398 | 5.402 | 230,520 | -0.03(-0.48%) |
Feb 03, 2010 | 5.409 | 5.454 | 5.409 | 5.428 | 136,835 | -0.02(-0.34%) |
Feb 02, 2010 | 5.376 | 5.447 | 5.376 | 5.447 | 218,948 | +0.05(+0.97%) |