Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.648 | 5.650 | 5.534 | 5.545 | 6,088,150 | -0.10(-1.83%) |
Apr 29, 2010 | 5.593 | 5.661 | 5.593 | 5.648 | 4,253,258 | +0.06(+1.12%) |
Apr 28, 2010 | 5.602 | 5.615 | 5.526 | 5.585 | 5,493,738 | -0.01(-0.13%) |
Apr 27, 2010 | 5.657 | 5.679 | 5.565 | 5.593 | 6,627,414 | -0.09(-1.62%) |
Apr 26, 2010 | 5.687 | 5.725 | 5.668 | 5.685 | 4,462,719 | +0.01(+0.10%) |
Apr 23, 2010 | 5.626 | 5.711 | 5.622 | 5.679 | 5,336,699 | +0.03(+0.46%) |
Apr 22, 2010 | 5.541 | 5.654 | 5.517 | 5.654 | 5,620,839 | +0.08(+1.42%) |
Apr 21, 2010 | 5.595 | 5.624 | 5.525 | 5.574 | 5,365,025 | +0.00(+0.00%) |
Apr 20, 2010 | 5.536 | 5.606 | 5.536 | 5.574 | 280,100 | +0.10(+1.85%) |
Apr 19, 2010 | 5.421 | 5.475 | 5.398 | 5.473 | 4,332,361 | +0.03(+0.54%) |
Apr 16, 2010 | 5.484 | 5.526 | 5.388 | 5.444 | 9,975,848 | -0.03(-0.51%) |
Apr 15, 2010 | 5.471 | 5.513 | 5.462 | 5.471 | 4,749,231 | +0.02(+0.30%) |
Apr 14, 2010 | 5.455 | 5.462 | 5.427 | 5.455 | 9,304,027 | +0.02(+0.34%) |
Apr 13, 2010 | 5.480 | 5.484 | 5.375 | 5.436 | 5,713,421 | -0.04(-0.67%) |
Apr 12, 2010 | 5.510 | 5.510 | 5.455 | 5.473 | 3,515,400 | -0.03(-0.50%) |
Apr 09, 2010 | 5.490 | 5.526 | 5.456 | 5.501 | 3,105,087 | -0.01(-0.10%) |
Apr 08, 2010 | 5.523 | 5.523 | 5.433 | 5.506 | 6,106,183 | -0.01(-0.27%) |
Apr 07, 2010 | 5.602 | 5.622 | 5.501 | 5.521 | 5,437,141 | -0.08(-1.38%) |
Apr 06, 2010 | 5.558 | 5.626 | 5.528 | 5.598 | 6,508,825 | +0.02(+0.43%) |
Apr 05, 2010 | 5.571 | 5.587 | 5.534 | 5.574 | 5,497,321 | +0.03(+0.50%) |
Apr 01, 2010 | 5.453 | 5.547 | 5.547 | 5.547 | 5,606,470 | +0.14(+2.59%) |
Mar 31, 2010 | 5.455 | 5.473 | 5.386 | 5.407 | 7,954,038 | -0.04(-0.64%) |
Mar 30, 2010 | 5.484 | 5.520 | 5.416 | 5.442 | 7,422,542 | -0.02(-0.37%) |
Mar 29, 2010 | 5.436 | 5.477 | 5.407 | 5.462 | 5,638,699 | +0.05(+0.99%) |
Mar 26, 2010 | 5.549 | 5.549 | 5.377 | 5.409 | 7,563,431 | -0.12(-2.23%) |
Mar 25, 2010 | 5.547 | 5.578 | 5.523 | 5.532 | 3,692,220 | +0.04(+0.67%) |
Mar 24, 2010 | 5.530 | 5.556 | 5.495 | 5.495 | 4,539,998 | -0.06(-1.13%) |
Mar 23, 2010 | 5.539 | 5.561 | 5.512 | 5.558 | 5,808,858 | +0.03(+0.60%) |
Mar 22, 2010 | 5.453 | 5.538 | 5.445 | 5.525 | 5,123,629 | +0.02(+0.30%) |
Mar 19, 2010 | 5.624 | 5.624 | 5.501 | 5.508 | 5,280,287 | -0.10(-1.84%) |
Mar 18, 2010 | 5.644 | 5.648 | 5.593 | 5.611 | 2,490,618 | -0.02(-0.43%) |
Mar 17, 2010 | 5.639 | 5.661 | 5.620 | 5.635 | 3,686,373 | +0.01(+0.26%) |
Mar 16, 2010 | 5.620 | 5.631 | 5.574 | 5.620 | 4,884,648 | +0.02(+0.30%) |
Mar 15, 2010 | 5.560 | 5.617 | 5.554 | 5.604 | 4,519,788 | +0.03(+0.46%) |
Mar 12, 2010 | 5.534 | 5.578 | 5.488 | 5.578 | 4,702,144 | +0.08(+1.37%) |
Mar 11, 2010 | 5.541 | 5.563 | 5.462 | 5.503 | 6,723,345 | +0.02(+0.37%) |
Mar 10, 2010 | 5.427 | 5.495 | 5.409 | 5.482 | 6,923,655 | +0.07(+1.26%) |
Mar 09, 2010 | 5.325 | 5.436 | 5.311 | 5.414 | 6,692,141 | +0.09(+1.75%) |
Mar 08, 2010 | 5.393 | 5.409 | 5.296 | 5.321 | 12,705,962 | +0.04(+0.71%) |
Mar 05, 2010 | 5.239 | 5.285 | 5.239 | 5.284 | 3,133,136 | +0.09(+1.65%) |
Mar 04, 2010 | 5.243 | 5.259 | 5.198 | 5.198 | 2,834,534 | -0.04(-0.72%) |
Mar 03, 2010 | 5.217 | 5.244 | 5.205 | 5.235 | 3,439,903 | +0.04(+0.79%) |
Mar 02, 2010 | 5.203 | 5.250 | 5.175 | 5.194 | 4,198,070 | +0.04(+0.87%) |
Mar 01, 2010 | 5.019 | 5.155 | 5.001 | 5.149 | 5,748,477 | +0.18(+3.60%) |
Feb 26, 2010 | 4.951 | 4.988 | 4.935 | 4.970 | 2,543,505 | +0.02(+0.40%) |
Feb 25, 2010 | 4.920 | 4.958 | 4.863 | 4.951 | 3,252,260 | -0.00(-0.06%) |
Feb 24, 2010 | 4.972 | 4.979 | 4.945 | 4.954 | 2,734,376 | -0.01(-0.12%) |
Feb 23, 2010 | 5.006 | 5.029 | 4.935 | 4.960 | 3,099,742 | -0.06(-1.14%) |
Feb 22, 2010 | 5.040 | 5.056 | 5.013 | 5.017 | 3,349,737 | -0.01(-0.18%) |
Feb 19, 2010 | 5.008 | 5.029 | 4.978 | 5.026 | 5,022,475 | +0.00(+0.00%) |
Feb 18, 2010 | 4.969 | 5.031 | 4.969 | 5.026 | 2,802,352 | +0.06(+1.19%) |
Feb 17, 2010 | 4.978 | 4.983 | 4.938 | 4.967 | 4,465,780 | -0.00(-0.04%) |
Feb 16, 2010 | 4.988 | 5.001 | 4.945 | 4.969 | 5,338,475 | +0.01(+0.14%) |
Feb 12, 2010 | 4.938 | 4.961 | 4.961 | 4.961 | 3,620,821 | -0.00(-0.04%) |
Feb 11, 2010 | 4.868 | 4.969 | 4.836 | 4.963 | 4,309,783 | +0.11(+2.21%) |
Feb 10, 2010 | 4.791 | 4.875 | 4.786 | 4.856 | 5,132,591 | +0.07(+1.50%) |
Feb 09, 2010 | 4.736 | 4.798 | 4.725 | 4.784 | 4,568,596 | +0.08(+1.79%) |
Feb 08, 2010 | 4.800 | 4.800 | 4.700 | 4.700 | 6,577,982 | -0.10(-2.02%) |
Feb 05, 2010 | 4.743 | 4.800 | 4.720 | 4.797 | 9,830,025 | +0.07(+1.52%) |
Feb 04, 2010 | 4.666 | 4.766 | 4.662 | 4.725 | 7,682,749 | +0.06(+1.34%) |
Feb 03, 2010 | 4.677 | 4.713 | 4.610 | 4.662 | 4,967,322 | -0.03(-0.65%) |
Feb 02, 2010 | 4.623 | 4.716 | 4.614 | 4.693 | 5,915,377 | +0.08(+1.71%) |