Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.400 | 5.570 | 5.160 | 5.190 | 132,712 | -0.19(-3.53%) |
Apr 29, 2010 | 5.420 | 5.450 | 5.250 | 5.380 | 32,156 | +0.01(+0.19%) |
Apr 28, 2010 | 5.250 | 5.420 | 5.200 | 5.370 | 63,034 | +0.17(+3.27%) |
Apr 27, 2010 | 5.400 | 5.466 | 5.120 | 5.200 | 92,267 | -0.20(-3.70%) |
Apr 26, 2010 | 5.450 | 5.490 | 5.380 | 5.400 | 25,226 | -0.04(-0.74%) |
Apr 23, 2010 | 5.370 | 5.460 | 5.300 | 5.440 | 22,650 | +0.09(+1.68%) |
Apr 22, 2010 | 5.300 | 5.420 | 5.300 | 5.350 | 29,567 | +0.01(+0.19%) |
Apr 21, 2010 | 5.380 | 5.410 | 5.300 | 5.340 | 53,596 | +0.04(+0.75%) |
Apr 20, 2010 | 5.520 | 5.520 | 5.220 | 5.300 | 88,034 | -0.09(-1.67%) |
Apr 19, 2010 | 5.500 | 5.554 | 5.160 | 5.390 | 95,729 | -0.10(-1.82%) |
Apr 16, 2010 | 5.570 | 5.580 | 5.401 | 5.490 | 40,635 | -0.08(-1.44%) |
Apr 15, 2010 | 5.540 | 5.650 | 5.500 | 5.570 | 41,177 | +0.04(+0.72%) |
Apr 14, 2010 | 5.590 | 5.790 | 5.500 | 5.530 | 56,268 | -0.01(-0.18%) |
Apr 13, 2010 | 5.540 | 6.050 | 5.400 | 5.540 | 92,396 | +0.01(+0.18%) |
Apr 12, 2010 | 5.760 | 5.850 | 5.430 | 5.530 | 62,793 | -0.20(-3.49%) |
Apr 09, 2010 | 5.720 | 5.950 | 5.680 | 5.730 | 40,267 | +0.06(+1.06%) |
Apr 08, 2010 | 5.540 | 5.780 | 5.500 | 5.670 | 38,385 | +0.13(+2.35%) |
Apr 07, 2010 | 5.460 | 5.770 | 5.390 | 5.540 | 50,848 | +0.11(+2.03%) |
Apr 06, 2010 | 5.420 | 5.450 | 5.330 | 5.430 | 28,235 | +0.00(+0.00%) |
Apr 05, 2010 | 5.090 | 5.440 | 5.060 | 5.430 | 85,457 | +0.37(+7.31%) |
Apr 01, 2010 | 5.070 | 5.060 | 5.060 | 5.060 | 53,800 | +0.00(+0.00%) |
Mar 31, 2010 | 5.000 | 5.110 | 5.000 | 5.060 | 44,773 | +0.03(+0.60%) |
Mar 30, 2010 | 5.180 | 5.180 | 5.020 | 5.030 | 24,522 | -0.13(-2.52%) |
Mar 29, 2010 | 5.140 | 5.290 | 5.000 | 5.160 | 29,095 | +0.10(+1.98%) |
Mar 26, 2010 | 5.150 | 5.150 | 5.030 | 5.060 | 34,797 | -0.03(-0.59%) |
Mar 25, 2010 | 5.090 | 5.220 | 5.040 | 5.090 | 24,975 | +0.06(+1.19%) |
Mar 24, 2010 | 5.130 | 5.170 | 5.020 | 5.030 | 36,435 | -0.05(-0.98%) |
Mar 23, 2010 | 5.180 | 5.240 | 5.030 | 5.080 | 35,328 | -0.07(-1.36%) |
Mar 22, 2010 | 5.090 | 5.210 | 5.000 | 5.150 | 40,969 | +0.19(+3.83%) |
Mar 19, 2010 | 5.190 | 5.190 | 4.940 | 4.960 | 78,322 | -0.19(-3.69%) |
Mar 18, 2010 | 5.250 | 5.280 | 5.150 | 5.150 | 33,812 | -0.10(-1.90%) |
Mar 17, 2010 | 5.290 | 5.370 | 5.230 | 5.250 | 57,111 | -0.01(-0.19%) |
Mar 16, 2010 | 5.290 | 5.310 | 5.060 | 5.260 | 39,359 | +0.01(+0.19%) |
Mar 15, 2010 | 5.255 | 5.308 | 5.200 | 5.250 | 24,135 | -0.06(-1.13%) |
Mar 12, 2010 | 5.310 | 5.340 | 5.240 | 5.310 | 31,888 | -0.07(-1.30%) |
Mar 11, 2010 | 5.180 | 5.479 | 5.170 | 5.380 | 33,748 | +0.15(+2.87%) |
Mar 10, 2010 | 5.070 | 5.300 | 5.070 | 5.230 | 38,909 | +0.16(+3.16%) |
Mar 09, 2010 | 5.080 | 5.120 | 5.050 | 5.070 | 14,358 | -0.01(-0.20%) |
Mar 08, 2010 | 5.070 | 5.080 | 5.010 | 5.080 | 37,522 | +0.03(+0.59%) |
Mar 05, 2010 | 4.740 | 5.070 | 4.740 | 5.050 | 55,696 | +0.33(+6.99%) |
Mar 04, 2010 | 4.680 | 4.770 | 4.670 | 4.720 | 16,336 | +0.02(+0.43%) |
Mar 03, 2010 | 4.750 | 4.750 | 4.660 | 4.700 | 31,810 | -0.06(-1.26%) |
Mar 02, 2010 | 4.760 | 4.780 | 4.660 | 4.760 | 87,649 | -0.07(-1.45%) |
Mar 01, 2010 | 4.710 | 5.490 | 4.710 | 4.830 | 64,393 | +0.17(+3.65%) |
Feb 26, 2010 | 4.840 | 4.850 | 4.650 | 4.660 | 87,771 | -0.19(-3.92%) |
Feb 25, 2010 | 4.490 | 4.950 | 4.400 | 4.850 | 231,394 | -0.44(-8.32%) |
Feb 24, 2010 | 5.280 | 5.410 | 5.260 | 5.290 | 56,541 | +0.04(+0.76%) |
Feb 23, 2010 | 5.200 | 5.300 | 5.200 | 5.250 | 34,638 | +0.06(+1.16%) |
Feb 22, 2010 | 5.260 | 5.260 | 5.160 | 5.190 | 13,673 | -0.01(-0.19%) |
Feb 19, 2010 | 5.200 | 5.230 | 5.180 | 5.200 | 19,665 | +0.01(+0.19%) |
Feb 18, 2010 | 5.160 | 5.240 | 5.160 | 5.190 | 9,972 | +0.01(+0.19%) |
Feb 17, 2010 | 5.250 | 5.250 | 5.150 | 5.180 | 24,852 | -0.03(-0.58%) |
Feb 16, 2010 | 5.210 | 5.240 | 5.170 | 5.210 | 15,524 | +0.03(+0.58%) |
Feb 12, 2010 | 5.150 | 5.180 | 5.180 | 5.180 | 10,500 | -0.01(-0.19%) |
Feb 11, 2010 | 5.120 | 5.230 | 5.120 | 5.190 | 13,040 | +0.06(+1.17%) |
Feb 10, 2010 | 5.160 | 5.220 | 5.100 | 5.130 | 32,054 | -0.07(-1.35%) |
Feb 09, 2010 | 5.190 | 5.250 | 5.120 | 5.200 | 15,933 | +0.10(+1.96%) |
Feb 08, 2010 | 5.150 | 5.180 | 5.100 | 5.100 | 8,306 | -0.05(-0.97%) |
Feb 05, 2010 | 5.110 | 5.230 | 5.090 | 5.150 | 41,046 | +0.04(+0.78%) |
Feb 04, 2010 | 5.200 | 5.210 | 5.100 | 5.110 | 39,938 | -0.12(-2.29%) |
Feb 03, 2010 | 5.240 | 5.380 | 5.150 | 5.230 | 21,448 | -0.05(-0.95%) |
Feb 02, 2010 | 5.150 | 5.300 | 5.110 | 5.280 | 48,393 | +0.13(+2.52%) |