Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.564 | 5.620 | 5.512 | 5.540 | 362,135 | -0.02(-0.43%) |
Apr 29, 2010 | 5.556 | 5.619 | 5.427 | 5.564 | 283,917 | +0.02(+0.29%) |
Apr 28, 2010 | 5.636 | 5.637 | 5.459 | 5.548 | 295,326 | -0.09(-1.57%) |
Apr 27, 2010 | 5.636 | 5.644 | 5.580 | 5.636 | 326,039 | +0.00(+0.00%) |
Apr 26, 2010 | 5.523 | 5.669 | 5.515 | 5.636 | 356,956 | +0.09(+1.60%) |
Apr 23, 2010 | 5.693 | 5.749 | 5.491 | 5.548 | 344,464 | -0.15(-2.69%) |
Apr 22, 2010 | 5.257 | 5.701 | 5.209 | 5.701 | 572,527 | +0.38(+7.12%) |
Apr 21, 2010 | 5.281 | 5.338 | 5.161 | 5.322 | 297,550 | +0.02(+0.30%) |
Apr 20, 2010 | 5.193 | 5.314 | 5.136 | 5.306 | 224,953 | +0.15(+2.81%) |
Apr 19, 2010 | 5.265 | 5.306 | 5.104 | 5.161 | 241,393 | -0.14(-2.59%) |
Apr 16, 2010 | 5.402 | 5.402 | 5.185 | 5.298 | 295,337 | -0.10(-1.94%) |
Apr 15, 2010 | 5.362 | 5.402 | 5.257 | 5.402 | 174,028 | -0.01(-0.15%) |
Apr 14, 2010 | 5.185 | 5.410 | 5.120 | 5.410 | 323,607 | +0.24(+4.68%) |
Apr 13, 2010 | 5.265 | 5.322 | 5.120 | 5.169 | 291,787 | -0.12(-2.29%) |
Apr 12, 2010 | 5.298 | 5.322 | 5.201 | 5.290 | 329,566 | -0.02(-0.30%) |
Apr 09, 2010 | 5.419 | 5.419 | 5.265 | 5.306 | 385,739 | -0.14(-2.52%) |
Apr 08, 2010 | 5.402 | 5.443 | 5.209 | 5.443 | 326,757 | +0.04(+0.75%) |
Apr 07, 2010 | 5.402 | 5.475 | 5.354 | 5.402 | 240,908 | -0.04(-0.74%) |
Apr 06, 2010 | 5.402 | 5.459 | 5.338 | 5.443 | 284,600 | +0.03(+0.60%) |
Apr 05, 2010 | 5.217 | 5.419 | 5.185 | 5.410 | 272,792 | +0.19(+3.71%) |
Apr 01, 2010 | 5.217 | 5.217 | 5.217 | 0 | -0.13(-2.41%) | |
Mar 31, 2010 | 5.314 | 5.386 | 5.217 | 5.346 | 321,664 | +0.04(+0.76%) |
Mar 30, 2010 | 5.338 | 5.386 | 4.927 | 5.306 | 883,511 | -0.05(-0.90%) |
Mar 29, 2010 | 5.483 | 5.669 | 5.306 | 5.354 | 676,071 | -0.12(-2.21%) |
Mar 26, 2010 | 5.572 | 5.604 | 5.386 | 5.475 | 440,578 | -0.08(-1.45%) |
Mar 25, 2010 | 5.733 | 5.757 | 5.548 | 5.556 | 532,914 | -0.15(-2.55%) |
Mar 24, 2010 | 5.733 | 5.757 | 5.652 | 5.701 | 217,835 | -0.06(-0.98%) |
Mar 23, 2010 | 5.749 | 5.806 | 5.636 | 5.757 | 292,852 | +0.02(+0.42%) |
Mar 22, 2010 | 5.628 | 5.814 | 5.604 | 5.733 | 310,421 | +0.10(+1.72%) |
Mar 19, 2010 | 5.822 | 5.846 | 5.628 | 5.636 | 476,823 | -0.15(-2.65%) |
Mar 18, 2010 | 5.798 | 5.886 | 5.652 | 5.789 | 310,390 | -0.02(-0.28%) |
Mar 17, 2010 | 5.814 | 5.967 | 5.806 | 5.806 | 262,081 | -0.03(-0.55%) |
Mar 16, 2010 | 5.902 | 5.927 | 5.741 | 5.838 | 226,463 | -0.07(-1.23%) |
Mar 15, 2010 | 5.862 | 6.023 | 5.741 | 5.910 | 271,414 | -0.08(-1.35%) |
Mar 12, 2010 | 6.096 | 6.193 | 5.959 | 5.991 | 369,949 | -0.02(-0.40%) |
Mar 11, 2010 | 5.838 | 6.023 | 5.660 | 6.015 | 459,815 | +0.27(+4.63%) |
Mar 10, 2010 | 5.620 | 5.806 | 5.606 | 5.749 | 409,217 | +0.12(+2.15%) |
Mar 09, 2010 | 5.604 | 5.717 | 5.604 | 5.628 | 335,213 | +0.02(+0.29%) |
Mar 08, 2010 | 5.604 | 5.773 | 5.604 | 5.612 | 363,569 | +0.00(+0.00%) |
Mar 05, 2010 | 5.693 | 5.693 | 5.588 | 5.612 | 290,905 | -0.05(-0.85%) |
Mar 04, 2010 | 5.677 | 5.701 | 5.556 | 5.660 | 254,115 | +0.02(+0.29%) |
Mar 03, 2010 | 5.556 | 5.660 | 5.499 | 5.644 | 548,831 | +0.17(+3.09%) |
Mar 02, 2010 | 5.402 | 5.580 | 5.394 | 5.475 | 397,871 | +0.09(+1.65%) |
Mar 01, 2010 | 5.378 | 5.435 | 5.217 | 5.386 | 343,998 | +0.05(+0.91%) |
Feb 26, 2010 | 5.378 | 5.439 | 5.273 | 5.338 | 457,678 | -0.02(-0.45%) |
Feb 25, 2010 | 5.386 | 5.394 | 5.161 | 5.362 | 725,189 | +0.15(+2.78%) |
Feb 24, 2010 | 5.128 | 5.241 | 4.999 | 5.217 | 302,756 | +0.09(+1.73%) |
Feb 23, 2010 | 5.136 | 5.233 | 5.032 | 5.128 | 328,697 | -0.02(-0.47%) |
Feb 22, 2010 | 5.290 | 5.402 | 5.144 | 5.152 | 418,521 | -0.14(-2.59%) |
Feb 19, 2010 | 5.088 | 5.298 | 5.023 | 5.290 | 441,635 | +0.21(+4.13%) |
Feb 18, 2010 | 4.975 | 5.104 | 4.927 | 5.080 | 277,294 | +0.08(+1.61%) |
Feb 17, 2010 | 4.999 | 5.241 | 4.870 | 4.999 | 444,076 | +0.04(+0.81%) |
Feb 16, 2010 | 4.830 | 4.959 | 4.757 | 4.959 | 377,854 | +0.14(+2.84%) |
Feb 12, 2010 | 4.822 | 4.822 | 4.822 | 0 | +0.02(+0.34%) | |
Feb 11, 2010 | 4.757 | 4.806 | 4.644 | 4.806 | 283,182 | +0.06(+1.19%) |
Feb 10, 2010 | 4.782 | 4.790 | 4.596 | 4.749 | 315,009 | +0.12(+2.61%) |
Feb 09, 2010 | 4.669 | 4.703 | 4.596 | 4.628 | 324,214 | +0.01(+0.17%) |
Feb 08, 2010 | 4.870 | 4.959 | 4.612 | 4.620 | 389,483 | -0.19(-3.86%) |
Feb 05, 2010 | 4.459 | 4.894 | 4.451 | 4.806 | 947,941 | +0.36(+8.17%) |
Feb 04, 2010 | 4.749 | 4.788 | 4.435 | 4.443 | 769,995 | -0.31(-6.61%) |
Feb 03, 2010 | 4.999 | 5.096 | 4.741 | 4.757 | 618,448 | -0.19(-3.91%) |
Feb 02, 2010 | 4.999 | 4.999 | 4.878 | 4.951 | 465,183 | -0.02(-0.32%) |