Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.500 | 5.520 | 5.270 | 5.300 | 4,525,263 | -0.17(-3.11%) |
Apr 29, 2010 | 5.200 | 5.490 | 5.190 | 5.470 | 7,350,197 | +0.29(+5.60%) |
Apr 28, 2010 | 5.150 | 5.250 | 5.080 | 5.180 | 6,126,995 | +0.06(+1.17%) |
Apr 27, 2010 | 5.250 | 5.280 | 5.080 | 5.120 | 7,621,436 | -0.16(-3.03%) |
Apr 26, 2010 | 5.290 | 5.320 | 5.230 | 5.280 | 10,925,113 | +0.02(+0.38%) |
Apr 23, 2010 | 5.330 | 5.330 | 5.260 | 5.260 | 6,310,164 | -0.07(-1.31%) |
Apr 22, 2010 | 5.360 | 5.390 | 5.270 | 5.330 | 8,883,433 | -0.10(-1.84%) |
Apr 21, 2010 | 5.500 | 5.530 | 5.360 | 5.430 | 7,397,010 | -0.09(-1.63%) |
Apr 20, 2010 | 5.300 | 5.520 | 5.300 | 5.520 | 9,016,237 | +0.24(+4.55%) |
Apr 19, 2010 | 5.280 | 5.320 | 5.220 | 5.280 | 3,373,770 | -0.04(-0.75%) |
Apr 16, 2010 | 5.450 | 5.450 | 5.250 | 5.320 | 8,382,265 | -0.11(-2.03%) |
Apr 15, 2010 | 5.410 | 5.450 | 5.360 | 5.430 | 13,400,606 | +0.04(+0.74%) |
Apr 14, 2010 | 5.440 | 5.460 | 5.360 | 5.390 | 5,884,624 | -0.01(-0.19%) |
Apr 13, 2010 | 5.500 | 5.500 | 5.390 | 5.400 | 4,668,142 | -0.10(-1.82%) |
Apr 12, 2010 | 5.490 | 5.520 | 5.470 | 5.500 | 2,117,943 | +0.03(+0.55%) |
Apr 09, 2010 | 5.470 | 5.510 | 5.450 | 5.470 | 3,193,331 | -0.02(-0.36%) |
Apr 08, 2010 | 5.540 | 5.600 | 5.450 | 5.490 | 6,854,801 | -0.05(-0.90%) |
Apr 07, 2010 | 5.570 | 5.620 | 5.500 | 5.540 | 11,795,377 | -0.09(-1.60%) |
Apr 06, 2010 | 5.500 | 5.660 | 5.380 | 5.630 | 16,392,930 | +0.04(+0.72%) |
Apr 05, 2010 | 5.710 | 5.730 | 5.470 | 5.590 | 7,707,437 | -0.12(-2.10%) |
Apr 01, 2010 | 5.710 | 5.710 | 5.710 | 0 | -0.52(-8.35%) | |
Mar 31, 2010 | 6.070 | 6.230 | 6.040 | 6.230 | 5,413,828 | +0.12(+1.96%) |
Mar 30, 2010 | 6.050 | 6.120 | 5.960 | 6.110 | 3,192,035 | +0.11(+1.83%) |
Mar 29, 2010 | 5.910 | 6.010 | 5.890 | 6.000 | 3,672,742 | +0.12(+2.04%) |
Mar 26, 2010 | 6.000 | 6.020 | 5.830 | 5.880 | 5,303,286 | -0.08(-1.34%) |
Mar 25, 2010 | 5.800 | 6.070 | 5.800 | 5.960 | 15,395,894 | +0.17(+2.94%) |
Mar 24, 2010 | 5.840 | 5.880 | 5.760 | 5.790 | 3,773,440 | -0.08(-1.36%) |
Mar 23, 2010 | 5.860 | 5.890 | 5.830 | 5.870 | 1,933,510 | +0.04(+0.69%) |
Mar 22, 2010 | 5.870 | 5.870 | 5.820 | 5.830 | 1,821,602 | -0.04(-0.68%) |
Mar 19, 2010 | 5.840 | 5.890 | 5.800 | 5.870 | 7,975,953 | +0.09(+1.56%) |
Mar 18, 2010 | 5.880 | 5.900 | 5.780 | 5.780 | 2,642,204 | -0.10(-1.70%) |
Mar 17, 2010 | 5.830 | 5.880 | 5.830 | 5.880 | 1,842,027 | +0.05(+0.86%) |
Mar 16, 2010 | 5.910 | 5.910 | 5.820 | 5.830 | 1,795,077 | -0.06(-1.02%) |
Mar 15, 2010 | 5.920 | 5.890 | 5.850 | 5.890 | 1,811,890 | -0.02(-0.34%) |
Mar 12, 2010 | 5.890 | 5.910 | 5.840 | 5.910 | 2,951,342 | +0.03(+0.51%) |
Mar 11, 2010 | 5.860 | 5.930 | 5.860 | 5.880 | 2,027,127 | -0.03(-0.51%) |
Mar 10, 2010 | 5.840 | 5.940 | 5.840 | 5.910 | 3,407,307 | +0.04(+0.68%) |
Mar 09, 2010 | 6.010 | 6.010 | 5.790 | 5.870 | 8,800,228 | -0.22(-3.61%) |
Mar 08, 2010 | 6.200 | 6.240 | 6.070 | 6.090 | 2,609,065 | -0.08(-1.30%) |
Mar 05, 2010 | 6.060 | 6.200 | 6.060 | 6.170 | 5,248,336 | +0.13(+2.15%) |
Mar 04, 2010 | 6.050 | 6.060 | 5.940 | 6.040 | 6,663,054 | +0.05(+0.83%) |
Mar 03, 2010 | 5.920 | 6.020 | 5.900 | 5.990 | 3,535,182 | +0.08(+1.35%) |
Mar 02, 2010 | 5.890 | 5.920 | 5.860 | 5.910 | 2,501,267 | +0.05(+0.85%) |
Mar 01, 2010 | 5.700 | 5.890 | 5.700 | 5.860 | 4,735,283 | +0.17(+2.99%) |
Feb 26, 2010 | 5.860 | 5.880 | 5.680 | 5.690 | 6,192,849 | -0.18(-3.07%) |
Feb 25, 2010 | 5.620 | 6.010 | 5.620 | 5.870 | 18,722,284 | +0.39(+7.12%) |
Feb 24, 2010 | 5.370 | 5.490 | 5.360 | 5.480 | 4,382,340 | +0.14(+2.62%) |
Feb 23, 2010 | 5.380 | 5.400 | 5.300 | 5.340 | 3,651,292 | -0.07(-1.29%) |
Feb 22, 2010 | 5.450 | 5.500 | 5.390 | 5.410 | 1,635,489 | -0.03(-0.55%) |
Feb 19, 2010 | 5.430 | 5.470 | 5.420 | 5.440 | 2,779,441 | -0.01(-0.18%) |
Feb 18, 2010 | 5.410 | 5.520 | 5.410 | 5.450 | 2,428,901 | +0.03(+0.55%) |
Feb 17, 2010 | 5.430 | 5.480 | 5.390 | 5.420 | 2,709,668 | -0.02(-0.37%) |
Feb 16, 2010 | 5.430 | 5.450 | 5.390 | 5.440 | 1,889,568 | +0.01(+0.18%) |
Feb 12, 2010 | 5.430 | 5.430 | 5.430 | 0 | -0.15(-2.69%) | |
Feb 11, 2010 | 5.420 | 5.590 | 5.390 | 5.580 | 4,918,270 | +0.16(+2.95%) |
Feb 10, 2010 | 5.370 | 5.470 | 5.340 | 5.420 | 3,479,413 | +0.05(+0.93%) |
Feb 09, 2010 | 5.400 | 5.450 | 5.320 | 5.370 | 3,842,297 | +0.03(+0.56%) |
Feb 08, 2010 | 5.420 | 5.480 | 5.280 | 5.340 | 6,611,679 | -0.11(-2.02%) |
Feb 05, 2010 | 5.220 | 5.510 | 5.190 | 5.450 | 9,329,449 | +0.16(+3.02%) |
Feb 04, 2010 | 5.430 | 5.440 | 5.260 | 5.290 | 6,540,919 | -0.19(-3.47%) |
Feb 03, 2010 | 5.460 | 5.640 | 5.390 | 5.480 | 9,504,528 | -0.01(-0.18%) |
Feb 02, 2010 | 5.200 | 5.500 | 5.170 | 5.490 | 8,093,049 | +0.32(+6.19%) |