Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.421 | 5.508 | 5.418 | 5.424 | 234,714 | -0.01(-0.17%) |
Apr 29, 2010 | 5.472 | 5.472 | 5.412 | 5.433 | 131,604 | -0.01(-0.22%) |
Apr 28, 2010 | 5.445 | 5.472 | 5.412 | 5.445 | 103,036 | +0.03(+0.61%) |
Apr 27, 2010 | 5.415 | 5.433 | 5.406 | 5.412 | 241,059 | -0.04(-0.66%) |
Apr 26, 2010 | 5.451 | 5.481 | 5.433 | 5.448 | 78,110 | -0.01(-0.22%) |
Apr 23, 2010 | 5.475 | 5.475 | 5.421 | 5.460 | 98,886 | +0.02(+0.33%) |
Apr 22, 2010 | 5.457 | 5.457 | 5.424 | 5.442 | 214,101 | -0.02(-0.44%) |
Apr 21, 2010 | 5.445 | 5.530 | 5.436 | 5.466 | 184,623 | +0.00(+0.06%) |
Apr 20, 2010 | 5.487 | 5.490 | 5.445 | 5.463 | 204,910 | +0.02(+0.39%) |
Apr 19, 2010 | 5.469 | 5.490 | 5.430 | 5.442 | 266,974 | -0.05(-0.93%) |
Apr 16, 2010 | 5.563 | 5.569 | 5.490 | 5.493 | 114,548 | -0.07(-1.25%) |
Apr 15, 2010 | 5.505 | 5.566 | 5.487 | 5.563 | 156,029 | +0.03(+0.60%) |
Apr 14, 2010 | 5.499 | 5.545 | 5.454 | 5.530 | 105,387 | +0.04(+0.71%) |
Apr 13, 2010 | 5.436 | 5.505 | 5.430 | 5.490 | 99,364 | +0.02(+0.33%) |
Apr 12, 2010 | 5.545 | 5.545 | 5.448 | 5.472 | 79,462 | -0.06(-1.09%) |
Apr 09, 2010 | 5.515 | 5.539 | 5.475 | 5.533 | 132,743 | +0.02(+0.33%) |
Apr 08, 2010 | 5.430 | 5.539 | 5.406 | 5.515 | 262,727 | +0.08(+1.55%) |
Apr 07, 2010 | 5.421 | 5.469 | 5.394 | 5.430 | 145,629 | -0.01(-0.22%) |
Apr 06, 2010 | 5.433 | 5.454 | 5.406 | 5.442 | 69,647 | -0.01(-0.11%) |
Apr 05, 2010 | 5.421 | 5.451 | 5.403 | 5.448 | 247,032 | +0.05(+0.89%) |
Apr 01, 2010 | 5.487 | 5.400 | 5.400 | 5.400 | 211,837 | -0.02(-0.44%) |
Mar 31, 2010 | 5.421 | 5.463 | 5.415 | 5.424 | 98,826 | -0.01(-0.17%) |
Mar 30, 2010 | 5.394 | 5.496 | 5.394 | 5.433 | 244,671 | +0.06(+1.06%) |
Mar 29, 2010 | 5.316 | 5.385 | 5.316 | 5.376 | 113,356 | -0.05(-0.83%) |
Mar 26, 2010 | 5.460 | 5.460 | 5.403 | 5.421 | 176,558 | -0.01(-0.17%) |
Mar 25, 2010 | 5.457 | 5.496 | 5.421 | 5.430 | 127,972 | +0.00(+0.06%) |
Mar 24, 2010 | 5.424 | 5.462 | 5.421 | 5.427 | 77,041 | -0.01(-0.17%) |
Mar 23, 2010 | 5.430 | 5.511 | 5.397 | 5.436 | 226,615 | -0.01(-0.17%) |
Mar 22, 2010 | 5.439 | 5.475 | 5.391 | 5.445 | 91,750 | -0.01(-0.22%) |
Mar 19, 2010 | 5.496 | 5.496 | 5.427 | 5.457 | 103,491 | -0.02(-0.33%) |
Mar 18, 2010 | 5.436 | 5.496 | 5.436 | 5.475 | 213,467 | +0.02(+0.33%) |
Mar 17, 2010 | 5.439 | 5.478 | 5.433 | 5.457 | 70,414 | +0.01(+0.22%) |
Mar 16, 2010 | 5.427 | 5.445 | 5.412 | 5.445 | 104,361 | -0.01(-0.11%) |
Mar 15, 2010 | 5.445 | 5.454 | 5.397 | 5.451 | 46,564 | -0.01(-0.11%) |
Mar 12, 2010 | 5.481 | 5.484 | 5.442 | 5.457 | 46,534 | -0.01(-0.17%) |
Mar 11, 2010 | 5.412 | 5.487 | 5.394 | 5.466 | 261,300 | +0.05(+0.83%) |
Mar 10, 2010 | 5.436 | 5.466 | 5.376 | 5.421 | 412,189 | -0.03(-0.55%) |
Mar 09, 2010 | 5.454 | 5.493 | 5.433 | 5.451 | 413,988 | -0.01(-0.11%) |
Mar 08, 2010 | 5.418 | 5.469 | 5.397 | 5.457 | 196,603 | +0.03(+0.50%) |
Mar 05, 2010 | 5.373 | 5.436 | 5.367 | 5.430 | 279,927 | +0.07(+1.29%) |
Mar 04, 2010 | 5.376 | 5.376 | 5.316 | 5.361 | 92,803 | +0.01(+0.17%) |
Mar 03, 2010 | 5.316 | 5.367 | 5.301 | 5.352 | 213,321 | +0.02(+0.40%) |
Mar 02, 2010 | 5.325 | 5.331 | 5.310 | 5.331 | 240,401 | +0.00(+0.06%) |
Mar 01, 2010 | 5.358 | 5.400 | 5.313 | 5.328 | 216,392 | -0.02(-0.28%) |
Feb 26, 2010 | 5.352 | 5.355 | 5.316 | 5.343 | 279,555 | -0.01(-0.17%) |
Feb 25, 2010 | 5.322 | 5.367 | 5.298 | 5.352 | 139,646 | +0.02(+0.28%) |
Feb 24, 2010 | 5.394 | 5.394 | 5.325 | 5.337 | 210,628 | -0.06(-1.06%) |
Feb 23, 2010 | 5.415 | 5.415 | 5.337 | 5.394 | 106,629 | -0.02(-0.28%) |
Feb 22, 2010 | 5.415 | 5.424 | 5.391 | 5.409 | 79,438 | +0.01(+0.22%) |
Feb 19, 2010 | 5.421 | 5.421 | 5.370 | 5.397 | 86,995 | -0.02(-0.44%) |
Feb 18, 2010 | 5.421 | 5.445 | 5.373 | 5.421 | 150,958 | +0.00(+0.00%) |
Feb 17, 2010 | 5.421 | 5.421 | 5.400 | 5.421 | 100,838 | +0.00(+0.00%) |
Feb 16, 2010 | 5.400 | 5.421 | 5.364 | 5.421 | 113,176 | +0.04(+0.78%) |
Feb 12, 2010 | 5.319 | 5.379 | 5.379 | 5.379 | 81,680 | +0.06(+1.19%) |
Feb 11, 2010 | 5.259 | 5.352 | 5.255 | 5.316 | 187,685 | +0.04(+0.74%) |
Feb 10, 2010 | 5.289 | 5.289 | 5.243 | 5.277 | 144,148 | -0.04(-0.74%) |
Feb 09, 2010 | 5.337 | 5.358 | 5.283 | 5.316 | 164,542 | +0.01(+0.17%) |
Feb 08, 2010 | 5.322 | 5.346 | 5.280 | 5.307 | 161,988 | -0.02(-0.34%) |
Feb 05, 2010 | 5.385 | 5.385 | 5.316 | 5.325 | 277,460 | -0.05(-0.84%) |
Feb 04, 2010 | 5.289 | 5.400 | 5.289 | 5.370 | 570,237 | +0.09(+1.77%) |
Feb 03, 2010 | 5.249 | 5.298 | 5.243 | 5.277 | 114,136 | +0.01(+0.17%) |
Feb 02, 2010 | 5.277 | 5.313 | 5.259 | 5.268 | 204,044 | -0.04(-0.68%) |
Feb 01, 2010 | 5.322 | 5.352 | 5.262 | 5.304 | 223,189 | -0.02(-0.34%) |
Jan 29, 2010 | 5.322 | 5.388 | 5.301 | 5.322 | 354,614 | +0.05(+0.86%) |
Jan 28, 2010 | 5.316 | 5.323 | 5.249 | 5.277 | 206,889 | -0.02(-0.28%) |
Jan 27, 2010 | 5.307 | 5.322 | 5.274 | 5.292 | 290,090 | -0.03(-0.57%) |
Jan 26, 2010 | 5.283 | 5.325 | 5.274 | 5.322 | 215,887 | +0.02(+0.40%) |
Jan 25, 2010 | 5.370 | 5.421 | 5.284 | 5.301 | 284,051 | -0.04(-0.73%) |
Jan 22, 2010 | 5.367 | 5.391 | 5.316 | 5.340 | 210,532 | -0.02(-0.34%) |
Jan 21, 2010 | 5.397 | 5.409 | 5.334 | 5.358 | 243,220 | -0.04(-0.73%) |
Jan 20, 2010 | 5.400 | 5.439 | 5.361 | 5.397 | 341,409 | -0.02(-0.33%) |
Jan 19, 2010 | 5.400 | 5.448 | 5.397 | 5.415 | 135,061 | +0.02(+0.45%) |
Jan 15, 2010 | 5.421 | 5.391 | 5.391 | 5.391 | 639,163 | -0.02(-0.28%) |
Jan 14, 2010 | 5.406 | 5.463 | 5.403 | 5.406 | 292,092 | -0.00(-0.06%) |
Jan 13, 2010 | 5.415 | 5.421 | 5.406 | 5.409 | 95,323 | +0.00(+0.00%) |
Jan 12, 2010 | 5.406 | 5.448 | 5.406 | 5.409 | 106,290 | -0.03(-0.61%) |
Jan 11, 2010 | 5.433 | 5.451 | 5.412 | 5.442 | 94,420 | +0.00(+0.06%) |
Jan 08, 2010 | 5.427 | 5.445 | 5.373 | 5.439 | 278,356 | +0.01(+0.17%) |
Jan 07, 2010 | 5.415 | 5.448 | 5.403 | 5.430 | 179,789 | +0.01(+0.17%) |
Jan 06, 2010 | 5.424 | 5.448 | 5.421 | 5.421 | 140,665 | -0.01(-0.17%) |
Jan 05, 2010 | 5.475 | 5.475 | 5.418 | 5.430 | 253,666 | -0.04(-0.66%) |
Jan 04, 2010 | 5.469 | 5.478 | 5.451 | 5.466 | 254,383 | +0.05(+0.89%) |
Dec 31, 2009 | 5.424 | 5.418 | 5.418 | 5.418 | 378,849 | -0.03(-0.55%) |
Dec 30, 2009 | 5.448 | 5.451 | 5.403 | 5.448 | 347,638 | -0.01(-0.22%) |
Dec 29, 2009 | 5.451 | 5.469 | 5.409 | 5.460 | 268,056 | +0.00(+0.06%) |
Dec 28, 2009 | 5.466 | 5.475 | 5.379 | 5.457 | 575,748 | -0.02(-0.33%) |
Dec 24, 2009 | 5.463 | 5.496 | 5.463 | 5.475 | 64,208 | +0.02(+0.33%) |
Dec 23, 2009 | 5.421 | 5.469 | 5.415 | 5.457 | 361,637 | +0.05(+0.89%) |
Dec 22, 2009 | 5.421 | 5.430 | 5.367 | 5.409 | 821,111 | +0.00(+0.06%) |
Dec 21, 2009 | 5.406 | 5.421 | 5.376 | 5.406 | 550,192 | -0.02(-0.28%) |
Dec 18, 2009 | 5.385 | 5.511 | 5.385 | 5.421 | 4,550,613 | +0.02(+0.45%) |
Dec 17, 2009 | 5.346 | 5.421 | 5.346 | 5.397 | 497,086 | -0.00(-0.06%) |
Dec 16, 2009 | 5.400 | 5.427 | 5.385 | 5.400 | 567,876 | +0.00(+0.00%) |
Dec 15, 2009 | 5.415 | 5.415 | 5.355 | 5.400 | 477,795 | +0.01(+0.11%) |
Dec 14, 2009 | 5.376 | 5.406 | 5.352 | 5.394 | 268,365 | +0.05(+0.84%) |
Dec 11, 2009 | 5.352 | 5.400 | 5.325 | 5.349 | 496,090 | -0.02(-0.28%) |
Dec 10, 2009 | 5.364 | 5.385 | 5.335 | 5.364 | 335,104 | +0.03(+0.56%) |
Dec 09, 2009 | 5.382 | 5.382 | 5.286 | 5.334 | 217,468 | +0.03(+0.51%) |
Dec 08, 2009 | 5.316 | 5.322 | 5.259 | 5.307 | 225,450 | -0.01(-0.23%) |
Dec 07, 2009 | 5.298 | 5.319 | 5.225 | 5.319 | 169,101 | +0.02(+0.40%) |
Dec 04, 2009 | 5.265 | 5.322 | 5.249 | 5.298 | 289,954 | +0.04(+0.69%) |
Dec 03, 2009 | 5.255 | 5.277 | 5.228 | 5.262 | 216,824 | +0.01(+0.23%) |
Dec 02, 2009 | 5.210 | 5.268 | 5.195 | 5.249 | 156,580 | +0.01(+0.17%) |
Dec 01, 2009 | 5.189 | 5.268 | 5.180 | 5.240 | 590,753 | +0.04(+0.69%) |
Nov 30, 2009 | 5.207 | 5.222 | 5.156 | 5.204 | 274,295 | +0.00(+0.00%) |
Nov 27, 2009 | 5.135 | 5.225 | 5.135 | 5.204 | 110,743 | -0.04(-0.69%) |
Nov 25, 2009 | 5.301 | 5.301 | 5.225 | 5.240 | 355,959 | -0.04(-0.74%) |
Nov 24, 2009 | 5.252 | 5.334 | 5.252 | 5.280 | 457,624 | +0.03(+0.63%) |
Nov 23, 2009 | 5.280 | 5.337 | 5.234 | 5.246 | 385,852 | -0.01(-0.23%) |
Nov 20, 2009 | 5.322 | 5.322 | 5.246 | 5.259 | 326,239 | -0.05(-0.91%) |
Nov 19, 2009 | 5.331 | 5.346 | 5.213 | 5.307 | 280,385 | +0.00(+0.00%) |
Nov 18, 2009 | 5.361 | 5.366 | 5.286 | 5.307 | 245,372 | -0.02(-0.45%) |
Nov 17, 2009 | 5.346 | 5.373 | 5.310 | 5.331 | 220,137 | -0.02(-0.28%) |
Nov 16, 2009 | 5.352 | 5.367 | 5.337 | 5.346 | 233,173 | -0.01(-0.11%) |
Nov 13, 2009 | 5.352 | 5.373 | 5.346 | 5.352 | 139,287 | +0.01(+0.17%) |
Nov 12, 2009 | 5.382 | 5.388 | 5.331 | 5.343 | 197,991 | -0.07(-1.33%) |
Nov 11, 2009 | 5.379 | 5.424 | 5.334 | 5.415 | 261,974 | +0.04(+0.67%) |
Nov 10, 2009 | 5.427 | 5.427 | 5.307 | 5.379 | 269,322 | -0.07(-1.27%) |
Nov 09, 2009 | 5.406 | 5.481 | 5.406 | 5.448 | 201,036 | -0.00(-0.06%) |
Nov 06, 2009 | 5.424 | 5.451 | 5.123 | 5.451 | 273,834 | -0.03(-0.60%) |
Nov 05, 2009 | 5.493 | 5.515 | 5.481 | 5.484 | 297,275 | -0.01(-0.22%) |
Nov 04, 2009 | 5.542 | 5.548 | 5.418 | 5.496 | 585,367 | +0.06(+1.11%) |
Nov 03, 2009 | 5.274 | 5.442 | 5.274 | 5.436 | 587,323 | +0.08(+1.52%) |
Nov 02, 2009 | 5.397 | 5.409 | 5.319 | 5.355 | 419,679 | -0.04(-0.73%) |
Oct 30, 2009 | 5.394 | 5.427 | 5.391 | 5.394 | 263,113 | -0.05(-0.94%) |
Oct 29, 2009 | 5.442 | 5.457 | 5.346 | 5.445 | 581,708 | +0.02(+0.28%) |
Oct 28, 2009 | 5.466 | 5.469 | 5.424 | 5.430 | 376,359 | -0.04(-0.72%) |
Oct 27, 2009 | 5.466 | 5.515 | 5.457 | 5.469 | 423,159 | -0.02(-0.38%) |
Oct 26, 2009 | 5.481 | 5.512 | 5.470 | 5.490 | 375,227 | -0.03(-0.60%) |
Oct 23, 2009 | 5.542 | 5.548 | 5.487 | 5.524 | 222,588 | -0.03(-0.60%) |
Oct 22, 2009 | 5.505 | 5.569 | 5.460 | 5.557 | 272,815 | +0.04(+0.71%) |
Oct 21, 2009 | 5.518 | 5.590 | 5.496 | 5.518 | 261,668 | -0.02(-0.43%) |
Oct 20, 2009 | 5.503 | 5.554 | 5.503 | 5.542 | 403,021 | -0.01(-0.22%) |
Oct 19, 2009 | 5.572 | 5.572 | 5.524 | 5.554 | 283,556 | -0.04(-0.70%) |
Oct 16, 2009 | 5.524 | 5.662 | 5.521 | 5.593 | 776,605 | +0.02(+0.38%) |
Oct 15, 2009 | 5.524 | 5.587 | 5.515 | 5.572 | 706,227 | +0.05(+0.82%) |
Oct 14, 2009 | 5.593 | 5.593 | 5.487 | 5.527 | 363,383 | -0.03(-0.54%) |
Oct 13, 2009 | 5.451 | 5.572 | 5.448 | 5.557 | 1,401,465 | +0.10(+1.88%) |
Oct 12, 2009 | 5.493 | 5.505 | 5.289 | 5.454 | 1,033,897 | -0.03(-0.60%) |
Oct 09, 2009 | 5.530 | 5.530 | 5.484 | 5.487 | 322,736 | -0.05(-0.87%) |
Oct 08, 2009 | 5.496 | 5.542 | 5.454 | 5.536 | 715,498 | +0.04(+0.71%) |
Oct 07, 2009 | 5.527 | 5.527 | 5.481 | 5.496 | 510,832 | -0.06(-1.08%) |
Oct 06, 2009 | 5.554 | 5.581 | 5.511 | 5.557 | 450,967 | +0.01(+0.22%) |
Oct 05, 2009 | 5.542 | 5.554 | 5.524 | 5.545 | 436,513 | +0.03(+0.60%) |
Oct 02, 2009 | 5.490 | 5.545 | 5.466 | 5.511 | 793,104 | +0.05(+0.83%) |
Oct 01, 2009 | 5.481 | 5.508 | 5.457 | 5.466 | 2,413,183 | -0.05(-0.82%) |
Sep 30, 2009 | 5.530 | 5.557 | 5.496 | 5.511 | 1,422,536 | -0.05(-0.97%) |
Sep 29, 2009 | 5.620 | 5.635 | 5.466 | 5.566 | 1,660,168 | -0.03(-0.49%) |
Sep 28, 2009 | 5.674 | 5.674 | 5.533 | 5.593 | 1,125,891 | -0.08(-1.38%) |
Sep 25, 2009 | 5.620 | 5.671 | 5.499 | 5.671 | 3,360,307 | +0.10(+1.78%) |