Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.423 | 5.464 | 5.388 | 5.388 | 67,297 | -0.07(-1.31%) |
Apr 29, 2010 | 5.114 | 5.468 | 5.105 | 5.459 | 120,357 | +0.13(+2.35%) |
Apr 28, 2010 | 5.419 | 5.441 | 5.307 | 5.334 | 143,511 | -0.03(-0.50%) |
Apr 27, 2010 | 5.383 | 5.414 | 5.329 | 5.361 | 91,584 | -0.06(-1.16%) |
Apr 26, 2010 | 5.419 | 5.459 | 5.365 | 5.423 | 159,787 | +0.02(+0.42%) |
Apr 23, 2010 | 5.468 | 5.473 | 5.401 | 5.401 | 104,850 | -0.04(-0.82%) |
Apr 22, 2010 | 5.356 | 5.446 | 5.323 | 5.446 | 85,423 | +0.07(+1.25%) |
Apr 21, 2010 | 5.392 | 5.455 | 5.347 | 5.379 | 141,246 | -0.02(-0.29%) |
Apr 20, 2010 | 5.338 | 5.397 | 5.325 | 5.394 | 106,281 | +0.06(+1.05%) |
Apr 19, 2010 | 5.257 | 5.338 | 5.195 | 5.338 | 129,182 | -0.02(-0.34%) |
Apr 16, 2010 | 5.347 | 5.419 | 5.262 | 5.356 | 159,787 | -0.04(-0.67%) |
Apr 15, 2010 | 5.334 | 5.397 | 5.307 | 5.392 | 211,569 | +0.08(+1.43%) |
Apr 14, 2010 | 5.334 | 5.361 | 5.293 | 5.316 | 181,247 | -0.02(-0.34%) |
Apr 13, 2010 | 5.275 | 5.352 | 5.266 | 5.334 | 163,666 | +0.03(+0.51%) |
Apr 12, 2010 | 5.320 | 5.370 | 5.249 | 5.307 | 173,140 | +0.03(+0.60%) |
Apr 09, 2010 | 5.289 | 5.338 | 5.253 | 5.275 | 86,256 | -0.02(-0.34%) |
Apr 08, 2010 | 5.240 | 5.293 | 5.231 | 5.293 | 96,816 | +0.04(+0.85%) |
Apr 07, 2010 | 5.329 | 5.383 | 5.227 | 5.249 | 143,652 | -0.06(-1.18%) |
Apr 06, 2010 | 5.226 | 5.329 | 5.226 | 5.311 | 64,889 | -0.03(-0.50%) |
Apr 05, 2010 | 5.298 | 5.356 | 5.231 | 5.338 | 89,306 | +0.04(+0.75%) |
Apr 01, 2010 | 5.249 | 5.298 | 5.298 | 5.298 | 109,008 | +0.06(+1.21%) |
Mar 31, 2010 | 5.199 | 5.249 | 5.159 | 5.235 | 88,365 | +0.04(+0.69%) |
Mar 30, 2010 | 5.150 | 5.222 | 5.150 | 5.199 | 75,500 | +0.02(+0.35%) |
Mar 29, 2010 | 5.177 | 5.226 | 5.177 | 5.181 | 68,178 | -0.01(-0.17%) |
Mar 26, 2010 | 5.177 | 5.226 | 5.158 | 5.190 | 102,449 | +0.04(+0.87%) |
Mar 25, 2010 | 5.186 | 5.231 | 5.114 | 5.145 | 52,765 | -0.03(-0.50%) |
Mar 24, 2010 | 5.123 | 5.213 | 5.123 | 5.171 | 117,869 | -0.02(-0.37%) |
Mar 23, 2010 | 5.141 | 5.190 | 5.141 | 5.190 | 85,779 | +0.03(+0.61%) |
Mar 22, 2010 | 5.065 | 5.163 | 5.051 | 5.159 | 114,993 | +0.06(+1.14%) |
Mar 19, 2010 | 5.213 | 5.213 | 5.069 | 5.100 | 134,485 | -0.06(-1.13%) |
Mar 18, 2010 | 5.177 | 5.231 | 5.154 | 5.159 | 143,732 | -0.04(-0.81%) |
Mar 17, 2010 | 5.132 | 5.222 | 5.132 | 5.201 | 113,368 | +0.06(+1.17%) |
Mar 16, 2010 | 5.114 | 5.154 | 5.114 | 5.141 | 98,869 | +0.01(+0.26%) |
Mar 15, 2010 | 5.136 | 5.147 | 5.127 | 5.127 | 74,749 | -0.01(-0.26%) |
Mar 12, 2010 | 5.087 | 5.163 | 5.087 | 5.141 | 107,206 | +0.03(+0.61%) |
Mar 11, 2010 | 5.100 | 5.114 | 5.096 | 5.109 | 142,363 | -0.00(-0.09%) |
Mar 10, 2010 | 5.109 | 5.145 | 5.096 | 5.114 | 237,243 | +0.00(+0.00%) |
Mar 09, 2010 | 5.051 | 5.114 | 5.051 | 5.114 | 110,011 | +0.04(+0.88%) |
Mar 08, 2010 | 5.078 | 5.100 | 5.047 | 5.069 | 82,275 | -0.01(-0.26%) |
Mar 05, 2010 | 5.042 | 5.109 | 5.033 | 5.083 | 245,212 | +0.05(+1.07%) |
Mar 04, 2010 | 5.047 | 5.056 | 5.008 | 5.029 | 132,483 | +0.00(+0.00%) |
Mar 03, 2010 | 5.011 | 5.056 | 5.006 | 5.029 | 113,183 | +0.00(+0.00%) |
Mar 02, 2010 | 5.056 | 5.065 | 5.024 | 5.029 | 74,968 | -0.02(-0.44%) |
Mar 01, 2010 | 5.056 | 5.091 | 4.984 | 5.051 | 275,177 | +0.01(+0.27%) |
Feb 26, 2010 | 5.033 | 5.141 | 5.011 | 5.038 | 184,072 | +0.05(+1.08%) |
Feb 25, 2010 | 4.970 | 4.995 | 4.926 | 4.984 | 108,548 | +0.01(+0.27%) |
Feb 24, 2010 | 5.020 | 5.033 | 4.952 | 4.970 | 174,912 | -0.02(-0.45%) |
Feb 23, 2010 | 5.011 | 5.033 | 4.966 | 4.993 | 149,905 | -0.03(-0.54%) |
Feb 22, 2010 | 5.020 | 5.056 | 5.002 | 5.020 | 164,818 | +0.00(+0.00%) |
Feb 19, 2010 | 5.020 | 5.038 | 4.997 | 5.020 | 151,884 | -0.05(-1.06%) |
Feb 18, 2010 | 4.917 | 5.074 | 4.917 | 5.074 | 208,883 | +0.14(+2.82%) |
Feb 17, 2010 | 5.002 | 5.015 | 4.899 | 4.934 | 137,191 | -0.07(-1.35%) |
Feb 16, 2010 | 4.858 | 5.047 | 4.849 | 5.002 | 157,549 | +0.21(+4.40%) |
Feb 12, 2010 | 4.769 | 4.791 | 4.791 | 4.791 | 120,377 | -0.02(-0.37%) |
Feb 11, 2010 | 4.737 | 4.881 | 4.733 | 4.809 | 159,332 | +0.02(+0.37%) |
Feb 10, 2010 | 4.827 | 4.894 | 4.755 | 4.791 | 193,472 | -0.08(-1.62%) |
Feb 09, 2010 | 4.852 | 4.918 | 4.852 | 4.870 | 118,746 | +0.02(+0.45%) |
Feb 08, 2010 | 4.844 | 4.879 | 4.835 | 4.848 | 61,506 | +0.02(+0.45%) |
Feb 05, 2010 | 4.896 | 4.901 | 4.743 | 4.826 | 90,048 | -0.11(-2.13%) |
Feb 04, 2010 | 4.962 | 4.962 | 4.870 | 4.931 | 172,968 | -0.05(-0.97%) |
Feb 03, 2010 | 4.909 | 5.014 | 4.909 | 4.979 | 93,081 | +0.04(+0.80%) |
Feb 02, 2010 | 4.817 | 4.997 | 4.791 | 4.940 | 118,351 | +0.13(+2.64%) |