Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.274 | 5.392 | 5.215 | 5.215 | 334,112 | -0.06(-1.12%) |
Apr 29, 2010 | 5.293 | 5.320 | 5.202 | 5.274 | 225,983 | +0.07(+1.39%) |
Apr 28, 2010 | 5.241 | 5.283 | 5.143 | 5.202 | 563,784 | -0.03(-0.63%) |
Apr 27, 2010 | 5.346 | 5.372 | 5.208 | 5.234 | 435,419 | -0.10(-1.84%) |
Apr 26, 2010 | 5.346 | 5.378 | 5.274 | 5.333 | 445,115 | +0.07(+1.24%) |
Apr 23, 2010 | 5.346 | 5.359 | 5.234 | 5.267 | 517,522 | -0.05(-0.86%) |
Apr 22, 2010 | 5.333 | 5.372 | 5.274 | 5.313 | 175,291 | -0.01(-0.25%) |
Apr 21, 2010 | 5.411 | 5.431 | 5.306 | 5.326 | 209,324 | -0.06(-1.09%) |
Apr 20, 2010 | 5.326 | 5.431 | 5.293 | 5.385 | 330,454 | +0.12(+2.37%) |
Apr 19, 2010 | 5.287 | 5.293 | 5.143 | 5.261 | 820,200 | +0.01(+0.12%) |
Apr 16, 2010 | 5.385 | 5.405 | 5.123 | 5.254 | 377,131 | -0.08(-1.47%) |
Apr 15, 2010 | 5.267 | 5.464 | 5.267 | 5.333 | 336,136 | +0.08(+1.50%) |
Apr 14, 2010 | 5.352 | 5.431 | 5.241 | 5.254 | 591,570 | -0.08(-1.47%) |
Apr 13, 2010 | 5.143 | 5.398 | 5.074 | 5.333 | 866,057 | +0.20(+3.96%) |
Apr 12, 2010 | 5.051 | 5.189 | 5.051 | 5.130 | 691,459 | +0.10(+2.09%) |
Apr 09, 2010 | 5.116 | 5.143 | 4.940 | 5.025 | 714,956 | +0.00(+0.00%) |
Apr 08, 2010 | 5.241 | 5.306 | 4.972 | 5.025 | 899,857 | -0.24(-4.48%) |
Apr 07, 2010 | 5.365 | 5.470 | 5.234 | 5.261 | 891,854 | -0.03(-0.50%) |
Apr 06, 2010 | 5.208 | 5.339 | 5.149 | 5.287 | 651,339 | +0.11(+2.15%) |
Apr 05, 2010 | 5.162 | 5.228 | 5.090 | 5.175 | 740,960 | +0.04(+0.77%) |
Apr 01, 2010 | 5.195 | 5.136 | 5.136 | 5.136 | 731,626 | +0.01(+0.26%) |
Mar 31, 2010 | 5.182 | 5.208 | 5.077 | 5.123 | 824,207 | -0.04(-0.76%) |
Mar 30, 2010 | 4.926 | 5.234 | 4.926 | 5.162 | 1,693,088 | +0.24(+4.93%) |
Mar 29, 2010 | 4.723 | 4.972 | 4.684 | 4.920 | 908,984 | +0.27(+5.77%) |
Mar 26, 2010 | 4.710 | 4.795 | 4.619 | 4.651 | 678,773 | -0.04(-0.84%) |
Mar 25, 2010 | 4.815 | 4.854 | 4.658 | 4.691 | 900,360 | -0.06(-1.24%) |
Mar 24, 2010 | 4.769 | 4.887 | 4.717 | 4.750 | 1,458,373 | -0.07(-1.36%) |
Mar 23, 2010 | 4.678 | 4.881 | 4.632 | 4.815 | 2,339,640 | +0.14(+3.09%) |
Mar 22, 2010 | 4.514 | 4.671 | 4.455 | 4.671 | 2,212,798 | +0.10(+2.30%) |
Mar 19, 2010 | 4.481 | 4.586 | 4.376 | 4.566 | 9,695,445 | -0.26(-5.30%) |
Mar 18, 2010 | 5.110 | 5.123 | 4.822 | 4.822 | 923,505 | -0.34(-6.67%) |
Mar 17, 2010 | 5.287 | 5.300 | 5.143 | 5.166 | 242,592 | -0.08(-1.55%) |
Mar 16, 2010 | 5.444 | 5.523 | 5.208 | 5.247 | 376,171 | -0.15(-2.79%) |
Mar 15, 2010 | 5.359 | 5.457 | 5.333 | 5.398 | 335,588 | -0.28(-4.96%) |
Mar 12, 2010 | 5.778 | 5.798 | 5.667 | 5.680 | 65,168 | -0.07(-1.14%) |
Mar 11, 2010 | 5.824 | 5.824 | 5.732 | 5.745 | 40,621 | -0.05(-0.90%) |
Mar 10, 2010 | 5.660 | 5.798 | 5.660 | 5.798 | 81,544 | +0.18(+3.15%) |
Mar 09, 2010 | 5.647 | 5.719 | 5.621 | 5.621 | 59,499 | +0.00(+0.00%) |
Mar 08, 2010 | 5.503 | 5.752 | 5.346 | 5.621 | 133,118 | +0.14(+2.63%) |
Mar 05, 2010 | 5.437 | 5.555 | 5.431 | 5.477 | 81,211 | +0.07(+1.33%) |
Mar 04, 2010 | 5.280 | 5.437 | 5.280 | 5.405 | 55,907 | +0.10(+1.98%) |
Mar 03, 2010 | 5.189 | 5.302 | 5.123 | 5.300 | 89,544 | +0.16(+3.06%) |
Mar 02, 2010 | 5.195 | 5.215 | 5.116 | 5.143 | 86,827 | -0.07(-1.26%) |
Mar 01, 2010 | 5.333 | 5.333 | 5.182 | 5.208 | 86,943 | -0.03(-0.50%) |
Feb 26, 2010 | 5.241 | 5.326 | 5.175 | 5.234 | 82,655 | -0.03(-0.62%) |
Feb 25, 2010 | 5.175 | 5.326 | 5.175 | 5.267 | 60,905 | +0.10(+2.03%) |
Feb 24, 2010 | 5.234 | 5.254 | 5.123 | 5.162 | 158,344 | -0.09(-1.62%) |
Feb 23, 2010 | 5.313 | 5.352 | 5.234 | 5.247 | 36,737 | -0.10(-1.84%) |
Feb 22, 2010 | 5.372 | 5.405 | 5.333 | 5.346 | 60,554 | +0.01(+0.12%) |
Feb 19, 2010 | 5.326 | 5.372 | 5.241 | 5.339 | 49,366 | +0.04(+0.74%) |
Feb 18, 2010 | 5.320 | 5.392 | 5.221 | 5.300 | 60,316 | -0.07(-1.22%) |
Feb 17, 2010 | 5.261 | 5.372 | 5.221 | 5.365 | 120,351 | +0.13(+2.50%) |
Feb 16, 2010 | 5.273 | 5.305 | 5.144 | 5.234 | 119,758 | -0.01(-0.12%) |
Feb 12, 2010 | 5.131 | 5.241 | 5.241 | 5.241 | 52,873 | -0.02(-0.37%) |
Feb 11, 2010 | 5.260 | 5.395 | 5.125 | 5.260 | 100,383 | -0.01(-0.12%) |
Feb 10, 2010 | 5.369 | 5.369 | 5.086 | 5.267 | 83,566 | -0.02(-0.36%) |
Feb 09, 2010 | 5.402 | 5.402 | 5.215 | 5.286 | 28,621 | -0.01(-0.24%) |
Feb 08, 2010 | 5.189 | 5.363 | 5.189 | 5.299 | 64,236 | +0.05(+0.86%) |
Feb 05, 2010 | 5.086 | 5.260 | 4.894 | 5.254 | 94,763 | +0.17(+3.42%) |
Feb 04, 2010 | 5.183 | 5.273 | 4.984 | 5.080 | 104,607 | -0.19(-3.66%) |
Feb 03, 2010 | 5.517 | 5.517 | 5.273 | 5.273 | 59,520 | -0.22(-3.98%) |
Feb 02, 2010 | 5.363 | 5.492 | 5.183 | 5.492 | 78,119 | +0.17(+3.26%) |