Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.530 | 5.533 | 5.449 | 5.449 | 406,576 | -0.07(-1.22%) |
Apr 29, 2010 | 5.459 | 5.533 | 5.459 | 5.516 | 818,577 | +0.06(+1.05%) |
Apr 28, 2010 | 5.490 | 5.533 | 5.446 | 5.459 | 654,642 | -0.02(-0.43%) |
Apr 27, 2010 | 5.577 | 5.601 | 5.466 | 5.483 | 844,902 | -0.11(-1.93%) |
Apr 26, 2010 | 5.601 | 5.614 | 5.577 | 5.591 | 455,845 | -0.01(-0.12%) |
Apr 23, 2010 | 5.577 | 5.597 | 5.567 | 5.597 | 332,830 | +0.01(+0.12%) |
Apr 22, 2010 | 5.530 | 5.591 | 5.520 | 5.591 | 479,347 | -0.00(-0.06%) |
Apr 21, 2010 | 5.584 | 5.634 | 5.567 | 5.594 | 435,597 | +0.02(+0.29%) |
Apr 20, 2010 | 5.555 | 5.581 | 5.544 | 5.578 | 498,883 | +0.05(+0.85%) |
Apr 19, 2010 | 5.504 | 5.558 | 5.504 | 5.531 | 359,566 | -0.02(-0.31%) |
Apr 16, 2010 | 5.578 | 5.601 | 5.498 | 5.548 | 666,632 | -0.05(-0.95%) |
Apr 15, 2010 | 5.615 | 5.621 | 5.588 | 5.601 | 441,243 | -0.02(-0.36%) |
Apr 14, 2010 | 5.571 | 5.621 | 5.565 | 5.621 | 543,631 | +0.06(+1.08%) |
Apr 13, 2010 | 5.551 | 5.568 | 5.521 | 5.561 | 430,583 | +0.00(+0.06%) |
Apr 12, 2010 | 5.555 | 5.588 | 5.551 | 5.558 | 554,540 | +0.00(+0.06%) |
Apr 09, 2010 | 5.578 | 5.578 | 5.521 | 5.555 | 373,567 | +0.02(+0.36%) |
Apr 08, 2010 | 5.488 | 5.534 | 5.464 | 5.534 | 460,669 | +0.03(+0.61%) |
Apr 07, 2010 | 5.528 | 5.531 | 5.474 | 5.501 | 597,428 | -0.01(-0.24%) |
Apr 06, 2010 | 5.471 | 5.521 | 5.441 | 5.514 | 571,637 | +0.03(+0.55%) |
Apr 05, 2010 | 5.464 | 5.508 | 5.447 | 5.484 | 392,583 | +0.05(+0.86%) |
Apr 01, 2010 | 5.454 | 5.437 | 5.437 | 5.437 | 483,848 | +0.02(+0.43%) |
Mar 31, 2010 | 5.417 | 5.444 | 5.404 | 5.414 | 515,419 | -0.01(-0.25%) |
Mar 30, 2010 | 5.424 | 5.446 | 5.407 | 5.427 | 729,846 | +0.03(+0.50%) |
Mar 29, 2010 | 5.397 | 5.424 | 5.384 | 5.401 | 586,637 | +0.04(+0.69%) |
Mar 26, 2010 | 5.401 | 5.404 | 5.358 | 5.364 | 468,666 | -0.01(-0.19%) |
Mar 25, 2010 | 5.407 | 5.421 | 5.360 | 5.374 | 498,540 | -0.01(-0.25%) |
Mar 24, 2010 | 5.384 | 5.410 | 5.370 | 5.387 | 678,655 | +0.00(+0.09%) |
Mar 23, 2010 | 5.374 | 5.384 | 5.347 | 5.383 | 465,340 | +0.04(+0.73%) |
Mar 22, 2010 | 5.334 | 5.367 | 5.314 | 5.344 | 383,606 | -0.00(-0.02%) |
Mar 19, 2010 | 5.388 | 5.394 | 5.335 | 5.345 | 604,277 | -0.04(-0.68%) |
Mar 18, 2010 | 5.394 | 5.394 | 5.368 | 5.381 | 526,388 | +0.01(+0.12%) |
Mar 17, 2010 | 5.381 | 5.404 | 5.368 | 5.374 | 522,928 | +0.03(+0.62%) |
Mar 16, 2010 | 5.315 | 5.341 | 5.301 | 5.341 | 609,028 | +0.05(+0.88%) |
Mar 15, 2010 | 5.278 | 5.295 | 5.261 | 5.295 | 578,580 | -0.04(-0.75%) |
Mar 12, 2010 | 5.391 | 5.391 | 5.331 | 5.335 | 425,017 | -0.02(-0.31%) |
Mar 11, 2010 | 5.351 | 5.381 | 5.341 | 5.351 | 612,021 | -0.02(-0.31%) |
Mar 10, 2010 | 5.335 | 5.378 | 5.315 | 5.368 | 631,165 | +0.04(+0.69%) |
Mar 09, 2010 | 5.275 | 5.358 | 5.265 | 5.331 | 972,509 | +0.05(+0.94%) |
Mar 08, 2010 | 5.298 | 5.298 | 5.261 | 5.281 | 501,789 | +0.01(+0.25%) |
Mar 05, 2010 | 5.205 | 5.281 | 5.205 | 5.268 | 584,540 | +0.09(+1.67%) |
Mar 04, 2010 | 5.208 | 5.215 | 5.178 | 5.182 | 444,492 | -0.02(-0.38%) |
Mar 03, 2010 | 5.205 | 5.248 | 5.189 | 5.202 | 442,864 | -0.00(-0.06%) |
Mar 02, 2010 | 5.162 | 5.205 | 5.145 | 5.205 | 611,702 | +0.06(+1.16%) |
Mar 01, 2010 | 5.165 | 5.165 | 5.082 | 5.145 | 514,486 | +0.08(+1.64%) |
Feb 26, 2010 | 5.029 | 5.075 | 5.025 | 5.062 | 480,900 | +0.04(+0.86%) |
Feb 25, 2010 | 4.942 | 5.019 | 4.939 | 5.019 | 570,544 | +0.00(+0.07%) |
Feb 24, 2010 | 5.012 | 5.045 | 5.012 | 5.016 | 505,036 | +0.02(+0.47%) |
Feb 23, 2010 | 5.025 | 5.032 | 4.982 | 4.992 | 712,033 | -0.03(-0.66%) |
Feb 22, 2010 | 5.049 | 5.052 | 5.009 | 5.025 | 592,829 | -0.02(-0.33%) |
Feb 19, 2010 | 5.019 | 5.075 | 4.999 | 5.042 | 452,146 | +0.00(+0.03%) |
Feb 18, 2010 | 5.022 | 5.045 | 5.002 | 5.040 | 599,595 | +0.02(+0.43%) |
Feb 17, 2010 | 5.022 | 5.035 | 4.989 | 5.019 | 606,618 | +0.08(+1.60%) |
Feb 16, 2010 | 4.943 | 4.953 | 4.904 | 4.940 | 717,068 | +0.07(+1.42%) |
Feb 12, 2010 | 4.861 | 4.871 | 4.871 | 4.871 | 881,554 | -0.01(-0.14%) |
Feb 11, 2010 | 4.821 | 4.894 | 4.790 | 4.877 | 433,219 | +0.07(+1.51%) |
Feb 10, 2010 | 4.772 | 4.828 | 4.745 | 4.805 | 514,101 | +0.02(+0.41%) |
Feb 09, 2010 | 4.758 | 4.798 | 4.715 | 4.785 | 716,713 | +0.06(+1.33%) |
Feb 08, 2010 | 4.752 | 4.758 | 4.682 | 4.722 | 741,369 | -0.05(-1.04%) |
Feb 05, 2010 | 4.851 | 4.851 | 4.600 | 4.772 | 1,324,807 | -0.11(-2.30%) |
Feb 04, 2010 | 4.986 | 5.012 | 4.871 | 4.884 | 792,174 | -0.17(-3.46%) |
Feb 03, 2010 | 5.045 | 5.078 | 5.032 | 5.059 | 448,932 | -0.01(-0.13%) |
Feb 02, 2010 | 4.963 | 5.072 | 4.963 | 5.065 | 612,457 | +0.11(+2.27%) |