Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.878 | 5.951 | 5.794 | 5.825 | 2,103,939 | -0.05(-0.89%) |
Apr 29, 2010 | 5.742 | 5.919 | 5.731 | 5.878 | 2,104,154 | +0.19(+3.38%) |
Apr 28, 2010 | 5.742 | 5.822 | 5.661 | 5.686 | 1,378,744 | -0.03(-0.61%) |
Apr 27, 2010 | 5.892 | 5.930 | 5.700 | 5.721 | 1,412,540 | -0.20(-3.36%) |
Apr 26, 2010 | 5.997 | 6.004 | 5.899 | 5.920 | 2,120,581 | -0.07(-1.11%) |
Apr 23, 2010 | 5.871 | 5.993 | 5.839 | 5.986 | 1,556,293 | +0.13(+2.27%) |
Apr 22, 2010 | 5.808 | 5.895 | 5.780 | 5.853 | 2,396,285 | -0.00(-0.06%) |
Apr 21, 2010 | 5.633 | 5.867 | 5.633 | 5.857 | 2,393,883 | +0.23(+4.03%) |
Apr 20, 2010 | 5.563 | 5.630 | 5.501 | 5.630 | 1,046,655 | +0.08(+1.38%) |
Apr 19, 2010 | 5.441 | 5.563 | 5.420 | 5.553 | 1,579,145 | +0.09(+1.60%) |
Apr 16, 2010 | 5.616 | 5.637 | 5.466 | 5.466 | 2,228,317 | -0.15(-2.73%) |
Apr 15, 2010 | 5.602 | 5.644 | 5.539 | 5.619 | 2,608,492 | -0.00(-0.06%) |
Apr 14, 2010 | 5.591 | 5.637 | 5.549 | 5.623 | 1,334,800 | +0.03(+0.63%) |
Apr 13, 2010 | 5.553 | 5.609 | 5.536 | 5.588 | 1,365,226 | +0.01(+0.25%) |
Apr 12, 2010 | 5.563 | 5.630 | 5.536 | 5.574 | 999,201 | -0.02(-0.44%) |
Apr 09, 2010 | 5.556 | 5.612 | 5.522 | 5.598 | 1,380,178 | +0.06(+1.14%) |
Apr 08, 2010 | 5.501 | 5.556 | 5.501 | 5.536 | 824,876 | +0.03(+0.57%) |
Apr 07, 2010 | 5.525 | 5.546 | 5.476 | 5.504 | 2,372,520 | -0.01(-0.19%) |
Apr 06, 2010 | 5.501 | 5.588 | 5.462 | 5.515 | 2,041,461 | +0.05(+0.83%) |
Apr 05, 2010 | 5.413 | 5.518 | 5.343 | 5.469 | 1,626,247 | +0.10(+1.95%) |
Apr 01, 2010 | 5.413 | 5.364 | 5.364 | 5.364 | 1,684,782 | -0.02(-0.39%) |
Mar 31, 2010 | 5.183 | 5.532 | 5.151 | 5.385 | 3,279,313 | +0.21(+4.05%) |
Mar 30, 2010 | 5.148 | 5.193 | 5.148 | 5.176 | 1,259,478 | +0.02(+0.34%) |
Mar 29, 2010 | 5.158 | 5.239 | 5.144 | 5.158 | 1,080,677 | -0.01(-0.27%) |
Mar 26, 2010 | 5.193 | 5.207 | 5.141 | 5.172 | 2,606,492 | +0.00(+0.07%) |
Mar 25, 2010 | 5.172 | 5.217 | 5.131 | 5.169 | 2,038,004 | +0.02(+0.33%) |
Mar 24, 2010 | 5.138 | 5.176 | 5.128 | 5.152 | 1,016,415 | +0.00(+0.07%) |
Mar 23, 2010 | 5.207 | 5.210 | 5.117 | 5.148 | 1,686,336 | -0.04(-0.73%) |
Mar 22, 2010 | 5.104 | 5.200 | 5.104 | 5.186 | 1,054,814 | +0.05(+1.07%) |
Mar 19, 2010 | 5.117 | 5.159 | 5.083 | 5.131 | 1,916,617 | +0.03(+0.61%) |
Mar 18, 2010 | 5.117 | 5.138 | 5.083 | 5.100 | 1,534,318 | -0.02(-0.40%) |
Mar 17, 2010 | 5.114 | 5.135 | 5.073 | 5.121 | 1,651,216 | +0.03(+0.61%) |
Mar 16, 2010 | 5.083 | 5.107 | 5.025 | 5.090 | 1,741,608 | +0.01(+0.14%) |
Mar 15, 2010 | 5.093 | 5.100 | 5.080 | 5.083 | 1,524,139 | +0.02(+0.34%) |
Mar 12, 2010 | 5.141 | 5.152 | 5.011 | 5.066 | 1,455,849 | -0.05(-1.07%) |
Mar 11, 2010 | 5.162 | 5.162 | 5.073 | 5.121 | 1,080,730 | -0.03(-0.53%) |
Mar 10, 2010 | 5.169 | 5.203 | 5.110 | 5.148 | 929,857 | -0.03(-0.66%) |
Mar 09, 2010 | 5.155 | 5.258 | 5.148 | 5.183 | 1,729,097 | +0.00(+0.07%) |
Mar 08, 2010 | 5.090 | 5.189 | 5.056 | 5.179 | 1,527,045 | +0.10(+2.03%) |
Mar 05, 2010 | 4.987 | 5.086 | 4.901 | 5.076 | 2,383,487 | +0.08(+1.58%) |
Mar 04, 2010 | 4.980 | 5.011 | 4.946 | 4.997 | 2,078,167 | +0.02(+0.41%) |
Mar 03, 2010 | 4.994 | 5.031 | 4.956 | 4.977 | 1,565,278 | +0.01(+0.14%) |
Mar 02, 2010 | 5.045 | 5.066 | 4.946 | 4.970 | 2,322,374 | -0.05(-1.03%) |
Mar 01, 2010 | 4.935 | 5.049 | 4.928 | 5.021 | 3,272,179 | +0.13(+2.60%) |
Feb 26, 2010 | 4.849 | 4.959 | 4.795 | 4.894 | 3,444,949 | +0.10(+2.00%) |
Feb 25, 2010 | 4.770 | 4.801 | 4.726 | 4.798 | 2,217,071 | -0.00(-0.07%) |
Feb 24, 2010 | 4.788 | 4.843 | 4.770 | 4.801 | 1,795,800 | +0.02(+0.36%) |
Feb 23, 2010 | 4.832 | 4.853 | 4.767 | 4.784 | 1,410,942 | -0.05(-1.14%) |
Feb 22, 2010 | 4.836 | 4.873 | 4.808 | 4.839 | 1,590,079 | +0.00(+0.07%) |
Feb 19, 2010 | 4.873 | 4.887 | 4.819 | 4.836 | 1,968,508 | -0.04(-0.85%) |
Feb 18, 2010 | 4.873 | 4.894 | 4.822 | 4.877 | 1,141,212 | -0.01(-0.21%) |
Feb 17, 2010 | 4.808 | 4.894 | 4.791 | 4.887 | 1,175,223 | +0.11(+2.23%) |
Feb 16, 2010 | 4.688 | 4.781 | 4.671 | 4.781 | 1,083,068 | +0.12(+2.58%) |
Feb 12, 2010 | 4.554 | 4.661 | 4.661 | 4.661 | 1,247,065 | +0.07(+1.50%) |
Feb 11, 2010 | 4.575 | 4.616 | 4.540 | 4.592 | 2,999,636 | +0.01(+0.23%) |
Feb 10, 2010 | 4.688 | 4.699 | 4.582 | 4.582 | 1,906,836 | -0.11(-2.41%) |
Feb 09, 2010 | 4.801 | 4.801 | 4.674 | 4.695 | 2,205,407 | -0.04(-0.87%) |
Feb 08, 2010 | 4.798 | 4.836 | 4.722 | 4.736 | 1,861,013 | -0.05(-1.15%) |
Feb 05, 2010 | 4.808 | 4.904 | 4.757 | 4.791 | 2,747,078 | +0.00(+0.00%) |
Feb 04, 2010 | 4.932 | 4.939 | 4.781 | 4.791 | 2,456,940 | -0.17(-3.39%) |
Feb 03, 2010 | 4.980 | 5.014 | 4.946 | 4.959 | 926,820 | -0.04(-0.89%) |
Feb 02, 2010 | 4.925 | 5.014 | 4.870 | 5.004 | 1,454,006 | +0.08(+1.53%) |