Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.627 | 5.627 | 5.296 | 5.315 | 560,166 | -0.33(-5.85%) |
Apr 29, 2010 | 5.500 | 5.658 | 5.442 | 5.646 | 206,509 | +0.18(+3.37%) |
Apr 28, 2010 | 5.595 | 5.608 | 5.455 | 5.461 | 167,574 | -0.09(-1.60%) |
Apr 27, 2010 | 5.716 | 5.735 | 5.519 | 5.550 | 372,590 | -0.18(-3.10%) |
Apr 26, 2010 | 5.874 | 5.874 | 5.716 | 5.728 | 231,765 | -0.13(-2.28%) |
Apr 23, 2010 | 5.747 | 5.900 | 5.716 | 5.862 | 405,932 | +0.13(+2.33%) |
Apr 22, 2010 | 5.436 | 5.728 | 5.436 | 5.728 | 290,593 | +0.22(+4.04%) |
Apr 21, 2010 | 5.455 | 5.506 | 5.453 | 5.506 | 372,675 | +0.05(+0.93%) |
Apr 20, 2010 | 5.227 | 5.531 | 5.214 | 5.455 | 721,436 | +0.24(+4.63%) |
Apr 19, 2010 | 5.176 | 5.239 | 5.176 | 5.214 | 384,885 | +0.03(+0.49%) |
Apr 16, 2010 | 5.099 | 5.233 | 5.061 | 5.188 | 446,467 | +0.09(+1.74%) |
Apr 15, 2010 | 5.106 | 5.223 | 5.087 | 5.099 | 501,413 | +0.00(+0.00%) |
Apr 14, 2010 | 4.922 | 5.106 | 4.884 | 5.099 | 682,427 | +0.21(+4.29%) |
Apr 13, 2010 | 4.890 | 4.915 | 4.877 | 4.890 | 204,163 | -0.03(-0.52%) |
Apr 12, 2010 | 4.884 | 4.922 | 4.833 | 4.915 | 261,609 | +0.02(+0.39%) |
Apr 09, 2010 | 4.928 | 4.928 | 4.877 | 4.896 | 160,127 | -0.02(-0.39%) |
Apr 08, 2010 | 4.915 | 4.972 | 4.891 | 4.915 | 350,222 | -0.01(-0.13%) |
Apr 07, 2010 | 4.903 | 4.972 | 4.877 | 4.922 | 260,597 | +0.03(+0.52%) |
Apr 06, 2010 | 4.909 | 4.953 | 4.839 | 4.896 | 159,469 | -0.04(-0.77%) |
Apr 05, 2010 | 4.858 | 4.934 | 4.833 | 4.934 | 174,905 | +0.11(+2.24%) |
Apr 01, 2010 | 4.871 | 4.826 | 4.826 | 4.826 | 118,887 | -0.01(-0.26%) |
Mar 31, 2010 | 4.801 | 4.976 | 4.801 | 4.839 | 257,019 | +0.01(+0.13%) |
Mar 30, 2010 | 4.922 | 4.960 | 4.776 | 4.833 | 153,855 | -0.07(-1.42%) |
Mar 29, 2010 | 4.953 | 5.049 | 4.890 | 4.903 | 227,760 | -0.06(-1.15%) |
Mar 26, 2010 | 4.896 | 5.049 | 4.865 | 4.960 | 203,298 | +0.10(+1.96%) |
Mar 25, 2010 | 4.992 | 5.087 | 4.845 | 4.865 | 337,390 | -0.06(-1.29%) |
Mar 24, 2010 | 5.004 | 5.023 | 4.922 | 4.928 | 160,623 | -0.11(-2.27%) |
Mar 23, 2010 | 5.087 | 5.099 | 4.998 | 5.042 | 175,508 | -0.06(-1.24%) |
Mar 22, 2010 | 4.985 | 5.125 | 4.941 | 5.106 | 140,247 | +0.06(+1.26%) |
Mar 19, 2010 | 5.080 | 5.080 | 4.928 | 5.042 | 370,181 | -0.01(-0.25%) |
Mar 18, 2010 | 5.112 | 5.119 | 5.011 | 5.055 | 118,090 | -0.08(-1.49%) |
Mar 17, 2010 | 5.258 | 5.284 | 5.112 | 5.131 | 355,892 | -0.13(-2.42%) |
Mar 16, 2010 | 5.246 | 5.264 | 5.201 | 5.258 | 147,089 | +0.01(+0.24%) |
Mar 15, 2010 | 5.195 | 5.258 | 5.176 | 5.246 | 181,747 | +0.02(+0.36%) |
Mar 12, 2010 | 5.125 | 5.233 | 5.099 | 5.227 | 308,999 | +0.14(+2.75%) |
Mar 11, 2010 | 5.074 | 5.138 | 4.979 | 5.087 | 320,206 | -0.03(-0.50%) |
Mar 10, 2010 | 5.125 | 5.188 | 5.061 | 5.112 | 292,145 | -0.01(-0.25%) |
Mar 09, 2010 | 5.017 | 5.214 | 4.960 | 5.125 | 371,946 | +0.08(+1.64%) |
Mar 08, 2010 | 5.023 | 5.055 | 5.017 | 5.042 | 122,904 | +0.00(+0.00%) |
Mar 05, 2010 | 4.960 | 5.049 | 4.934 | 5.042 | 179,404 | +0.09(+1.79%) |
Mar 04, 2010 | 4.960 | 4.985 | 4.884 | 4.953 | 232,297 | +0.02(+0.39%) |
Mar 03, 2010 | 4.928 | 4.953 | 4.884 | 4.934 | 315,373 | +0.03(+0.65%) |
Mar 02, 2010 | 4.877 | 4.934 | 4.871 | 4.903 | 235,638 | +0.04(+0.91%) |
Mar 01, 2010 | 4.820 | 4.871 | 4.763 | 4.858 | 331,817 | +0.05(+1.06%) |
Feb 26, 2010 | 4.953 | 4.953 | 4.763 | 4.807 | 417,270 | -0.14(-2.82%) |
Feb 25, 2010 | 4.903 | 4.953 | 4.814 | 4.947 | 347,633 | -0.03(-0.51%) |
Feb 24, 2010 | 4.693 | 4.992 | 4.655 | 4.972 | 828,008 | +0.35(+7.55%) |
Feb 23, 2010 | 4.503 | 4.725 | 4.484 | 4.623 | 918,118 | -0.10(-2.15%) |
Feb 22, 2010 | 4.750 | 4.776 | 4.706 | 4.725 | 294,062 | +0.00(+0.00%) |
Feb 19, 2010 | 4.649 | 4.757 | 4.630 | 4.725 | 520,208 | +0.08(+1.64%) |
Feb 18, 2010 | 4.769 | 4.820 | 4.611 | 4.649 | 228,719 | -0.14(-2.92%) |
Feb 17, 2010 | 4.884 | 5.017 | 4.731 | 4.788 | 257,122 | +0.02(+0.40%) |
Feb 16, 2010 | 4.731 | 4.833 | 4.706 | 4.769 | 222,392 | +0.06(+1.35%) |
Feb 12, 2010 | 4.649 | 4.706 | 4.706 | 4.706 | 427,836 | +0.00(+0.00%) |
Feb 11, 2010 | 4.617 | 4.712 | 4.572 | 4.706 | 433,856 | +0.09(+1.93%) |
Feb 10, 2010 | 4.668 | 4.712 | 4.591 | 4.617 | 262,263 | -0.06(-1.36%) |
Feb 09, 2010 | 4.661 | 4.712 | 4.623 | 4.680 | 275,377 | +0.08(+1.80%) |
Feb 08, 2010 | 4.687 | 4.725 | 4.598 | 4.598 | 222,907 | -0.09(-1.90%) |
Feb 05, 2010 | 4.738 | 4.776 | 4.604 | 4.687 | 220,397 | -0.03(-0.54%) |
Feb 04, 2010 | 4.826 | 4.845 | 4.712 | 4.712 | 303,437 | -0.17(-3.39%) |
Feb 03, 2010 | 4.890 | 4.953 | 4.782 | 4.877 | 235,601 | -0.03(-0.52%) |
Feb 02, 2010 | 4.928 | 4.941 | 4.801 | 4.903 | 315,565 | -0.01(-0.13%) |