Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.290 | 5.290 | 5.190 | 5.196 | 2,807,143 | -0.06(-1.21%) |
Apr 29, 2010 | 5.291 | 5.305 | 5.238 | 5.260 | 2,091,419 | +0.01(+0.18%) |
Apr 28, 2010 | 5.335 | 5.337 | 5.208 | 5.250 | 3,260,663 | -0.08(-1.45%) |
Apr 27, 2010 | 5.434 | 5.451 | 5.304 | 5.328 | 2,307,428 | -0.10(-1.84%) |
Apr 26, 2010 | 5.439 | 5.499 | 5.419 | 5.428 | 3,441,335 | -0.01(-0.18%) |
Apr 23, 2010 | 5.323 | 5.446 | 5.304 | 5.437 | 1,838,317 | +0.09(+1.67%) |
Apr 22, 2010 | 5.364 | 5.380 | 5.333 | 5.348 | 1,754,879 | -0.02(-0.46%) |
Apr 21, 2010 | 5.429 | 5.432 | 5.333 | 5.373 | 2,203,333 | -0.03(-0.58%) |
Apr 20, 2010 | 5.364 | 5.490 | 5.364 | 5.404 | 677,356 | +0.09(+1.72%) |
Apr 19, 2010 | 5.236 | 5.315 | 5.224 | 5.313 | 1,780,714 | +0.07(+1.29%) |
Apr 16, 2010 | 5.365 | 5.377 | 5.186 | 5.245 | 2,869,849 | -0.14(-2.56%) |
Apr 15, 2010 | 5.400 | 5.445 | 5.373 | 5.383 | 1,325,084 | +0.01(+0.20%) |
Apr 14, 2010 | 5.363 | 5.407 | 5.320 | 5.372 | 1,470,456 | +0.02(+0.46%) |
Apr 13, 2010 | 5.345 | 5.359 | 5.261 | 5.347 | 1,769,605 | +0.02(+0.28%) |
Apr 12, 2010 | 5.314 | 5.358 | 5.279 | 5.332 | 1,130,978 | +0.02(+0.43%) |
Apr 09, 2010 | 5.280 | 5.342 | 5.261 | 5.309 | 1,406,932 | +0.02(+0.33%) |
Apr 08, 2010 | 5.228 | 5.316 | 5.200 | 5.292 | 1,570,526 | +0.04(+0.84%) |
Apr 07, 2010 | 5.265 | 5.284 | 5.223 | 5.248 | 1,662,582 | -0.01(-0.20%) |
Apr 06, 2010 | 5.234 | 5.270 | 5.231 | 5.259 | 822,133 | +0.03(+0.56%) |
Apr 05, 2010 | 5.244 | 5.248 | 5.221 | 5.230 | 1,366,761 | +0.02(+0.43%) |
Apr 01, 2010 | 5.181 | 5.207 | 5.207 | 5.207 | 2,145,675 | +0.07(+1.38%) |
Mar 31, 2010 | 5.181 | 5.211 | 5.128 | 5.136 | 1,468,523 | -0.02(-0.35%) |
Mar 30, 2010 | 5.145 | 5.176 | 5.133 | 5.155 | 1,575,146 | +0.03(+0.57%) |
Mar 29, 2010 | 5.128 | 5.131 | 5.077 | 5.125 | 1,597,412 | +0.03(+0.68%) |
Mar 26, 2010 | 5.143 | 5.158 | 5.048 | 5.091 | 1,636,253 | -0.07(-1.31%) |
Mar 25, 2010 | 5.177 | 5.200 | 5.141 | 5.159 | 1,493,512 | +0.02(+0.31%) |
Mar 24, 2010 | 5.203 | 5.216 | 5.128 | 5.143 | 1,151,924 | -0.08(-1.48%) |
Mar 23, 2010 | 5.144 | 5.250 | 5.144 | 5.220 | 1,975,824 | +0.08(+1.65%) |
Mar 22, 2010 | 5.078 | 5.163 | 5.067 | 5.135 | 1,279,651 | +0.00(+0.00%) |
Mar 19, 2010 | 5.196 | 5.199 | 5.078 | 5.135 | 2,212,332 | -0.04(-0.79%) |
Mar 18, 2010 | 5.206 | 5.255 | 5.153 | 5.176 | 1,940,645 | -0.03(-0.52%) |
Mar 17, 2010 | 5.205 | 5.244 | 5.188 | 5.203 | 1,734,584 | +0.02(+0.29%) |
Mar 16, 2010 | 5.137 | 5.193 | 5.109 | 5.188 | 1,318,483 | +0.06(+1.22%) |
Mar 15, 2010 | 5.094 | 5.135 | 5.094 | 5.125 | 1,545,127 | +0.01(+0.23%) |
Mar 12, 2010 | 5.099 | 5.115 | 5.075 | 5.114 | 1,773,063 | +0.04(+0.81%) |
Mar 11, 2010 | 5.029 | 5.073 | 5.013 | 5.073 | 1,195,572 | +0.02(+0.38%) |
Mar 10, 2010 | 5.049 | 5.073 | 5.021 | 5.053 | 1,881,109 | -0.01(-0.17%) |
Mar 09, 2010 | 5.018 | 5.070 | 5.018 | 5.062 | 2,540,040 | +0.06(+1.12%) |
Mar 08, 2010 | 5.003 | 5.023 | 4.976 | 5.006 | 1,684,540 | +0.04(+0.74%) |
Mar 05, 2010 | 4.959 | 5.002 | 4.944 | 4.970 | 2,013,039 | +0.05(+1.01%) |
Mar 04, 2010 | 4.893 | 4.945 | 4.891 | 4.920 | 3,599,806 | +0.03(+0.57%) |
Mar 03, 2010 | 4.877 | 4.911 | 4.876 | 4.892 | 2,071,905 | +0.03(+0.66%) |
Mar 02, 2010 | 4.899 | 4.905 | 4.853 | 4.860 | 1,710,394 | -0.01(-0.29%) |
Mar 01, 2010 | 4.791 | 4.883 | 4.778 | 4.874 | 2,187,826 | +0.11(+2.33%) |
Feb 26, 2010 | 4.739 | 4.771 | 4.704 | 4.763 | 1,715,154 | +0.02(+0.48%) |
Feb 25, 2010 | 4.668 | 4.745 | 4.657 | 4.740 | 1,688,147 | +0.02(+0.34%) |
Feb 24, 2010 | 4.702 | 4.726 | 4.696 | 4.724 | 1,473,292 | +0.02(+0.41%) |
Feb 23, 2010 | 4.771 | 4.774 | 4.686 | 4.705 | 3,703,734 | -0.06(-1.29%) |
Feb 22, 2010 | 4.789 | 4.835 | 4.762 | 4.766 | 2,481,824 | -0.02(-0.45%) |
Feb 19, 2010 | 4.773 | 4.824 | 4.773 | 4.788 | 4,149,277 | -0.02(-0.49%) |
Feb 18, 2010 | 4.845 | 4.862 | 4.808 | 4.811 | 6,675,893 | -0.04(-0.73%) |
Feb 17, 2010 | 4.829 | 4.859 | 4.806 | 4.847 | 4,647,180 | +0.03(+0.58%) |
Feb 16, 2010 | 4.844 | 4.849 | 4.767 | 4.819 | 4,015,917 | +0.04(+0.79%) |
Feb 12, 2010 | 4.719 | 4.781 | 4.781 | 4.781 | 7,429,910 | +0.03(+0.70%) |
Feb 11, 2010 | 4.710 | 4.764 | 4.694 | 4.748 | 4,743,224 | +0.06(+1.19%) |
Feb 10, 2010 | 4.695 | 4.706 | 4.638 | 4.692 | 1,894,915 | +0.05(+1.09%) |
Feb 09, 2010 | 4.619 | 4.652 | 4.568 | 4.641 | 2,058,029 | +0.06(+1.36%) |
Feb 08, 2010 | 4.614 | 4.637 | 4.579 | 4.579 | 1,839,708 | -0.05(-1.05%) |
Feb 05, 2010 | 4.680 | 4.710 | 4.561 | 4.628 | 4,151,538 | -0.03(-0.59%) |
Feb 04, 2010 | 4.695 | 4.695 | 4.632 | 4.655 | 2,892,824 | -0.09(-1.87%) |
Feb 03, 2010 | 4.683 | 4.773 | 4.680 | 4.744 | 2,313,109 | +0.06(+1.28%) |
Feb 02, 2010 | 4.635 | 4.708 | 4.607 | 4.683 | 2,105,171 | +0.08(+1.74%) |