Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.067 | 6.457 | 5.555 | 5.588 | 90,329 | +0.05(+0.88%) |
Apr 29, 2010 | 5.450 | 5.555 | 5.393 | 5.539 | 37,938 | +0.17(+3.18%) |
Apr 28, 2010 | 5.328 | 5.425 | 5.295 | 5.368 | 24,535 | +0.06(+1.07%) |
Apr 27, 2010 | 5.669 | 5.726 | 5.295 | 5.312 | 45,303 | -0.39(-6.84%) |
Apr 26, 2010 | 5.563 | 5.856 | 5.563 | 5.701 | 21,745 | +0.17(+3.08%) |
Apr 23, 2010 | 5.563 | 5.604 | 5.474 | 5.531 | 21,549 | +0.05(+0.89%) |
Apr 22, 2010 | 5.450 | 5.523 | 5.393 | 5.482 | 27,591 | -0.04(-0.74%) |
Apr 21, 2010 | 5.515 | 5.539 | 5.385 | 5.523 | 30,545 | +0.00(+0.00%) |
Apr 20, 2010 | 5.498 | 5.523 | 5.490 | 5.523 | 13,031 | +0.03(+0.59%) |
Apr 19, 2010 | 5.441 | 5.523 | 5.385 | 5.490 | 10,691 | +0.01(+0.15%) |
Apr 16, 2010 | 5.498 | 5.604 | 5.441 | 5.482 | 24,252 | -0.02(-0.30%) |
Apr 15, 2010 | 5.490 | 5.515 | 5.425 | 5.498 | 25,805 | +0.00(+0.00%) |
Apr 14, 2010 | 5.328 | 5.498 | 5.222 | 5.498 | 42,662 | +0.20(+3.83%) |
Apr 13, 2010 | 5.279 | 5.328 | 5.214 | 5.295 | 39,471 | +0.03(+0.62%) |
Apr 12, 2010 | 5.401 | 5.401 | 5.263 | 5.263 | 48,453 | -0.09(-1.67%) |
Apr 09, 2010 | 5.279 | 5.360 | 5.279 | 5.352 | 21,636 | +0.07(+1.38%) |
Apr 08, 2010 | 5.295 | 5.344 | 5.279 | 5.279 | 7,018 | -0.02(-0.31%) |
Apr 07, 2010 | 5.247 | 5.523 | 5.247 | 5.295 | 22,638 | +0.02(+0.46%) |
Apr 06, 2010 | 5.247 | 5.303 | 5.173 | 5.271 | 14,131 | +0.08(+1.56%) |
Apr 05, 2010 | 5.052 | 5.255 | 5.052 | 5.190 | 30,091 | +0.13(+2.57%) |
Apr 01, 2010 | 5.052 | 5.060 | 5.060 | 5.060 | 42,479 | +0.02(+0.48%) |
Mar 31, 2010 | 4.987 | 5.084 | 4.987 | 5.035 | 17,308 | +0.01(+0.16%) |
Mar 30, 2010 | 4.889 | 5.129 | 4.889 | 5.027 | 17,425 | +0.02(+0.32%) |
Mar 29, 2010 | 5.011 | 5.184 | 4.824 | 5.011 | 14,591 | +0.00(+0.00%) |
Mar 26, 2010 | 4.962 | 5.133 | 4.759 | 5.011 | 47,379 | -0.09(-1.75%) |
Mar 25, 2010 | 5.157 | 5.247 | 5.092 | 5.100 | 26,588 | +0.01(+0.16%) |
Mar 24, 2010 | 5.137 | 5.214 | 5.084 | 5.092 | 10,547 | -0.06(-1.26%) |
Mar 23, 2010 | 5.092 | 5.198 | 5.092 | 5.157 | 18,353 | -0.01(-0.16%) |
Mar 22, 2010 | 5.003 | 5.303 | 4.962 | 5.165 | 9,292 | +0.13(+2.58%) |
Mar 19, 2010 | 5.263 | 5.263 | 4.987 | 5.035 | 81,750 | -0.19(-3.58%) |
Mar 18, 2010 | 5.173 | 5.320 | 5.173 | 5.222 | 53,547 | -0.12(-2.28%) |
Mar 17, 2010 | 5.255 | 5.409 | 5.109 | 5.344 | 9,868 | +0.11(+2.02%) |
Mar 16, 2010 | 5.417 | 5.417 | 5.060 | 5.238 | 39,991 | -0.17(-3.15%) |
Mar 15, 2010 | 5.523 | 5.588 | 5.393 | 5.409 | 26,034 | -0.22(-3.90%) |
Mar 12, 2010 | 5.669 | 5.669 | 5.523 | 5.628 | 15,196 | -0.04(-0.72%) |
Mar 11, 2010 | 5.596 | 5.677 | 5.523 | 5.669 | 16,946 | +0.02(+0.29%) |
Mar 10, 2010 | 5.604 | 5.653 | 5.523 | 5.653 | 20,442 | +0.03(+0.58%) |
Mar 09, 2010 | 5.377 | 5.628 | 5.377 | 5.620 | 6,547 | +0.07(+1.32%) |
Mar 08, 2010 | 5.360 | 5.563 | 5.360 | 5.547 | 13,153 | -0.03(-0.58%) |
Mar 05, 2010 | 5.393 | 5.580 | 5.393 | 5.580 | 23,858 | +0.20(+3.78%) |
Mar 04, 2010 | 5.344 | 5.393 | 5.287 | 5.377 | 8,073 | +0.03(+0.61%) |
Mar 03, 2010 | 5.279 | 5.401 | 5.279 | 5.344 | 7,945 | +0.09(+1.70%) |
Mar 02, 2010 | 5.377 | 5.407 | 5.165 | 5.255 | 48,630 | -0.07(-1.37%) |
Mar 01, 2010 | 5.149 | 5.360 | 5.149 | 5.328 | 22,659 | +0.23(+4.46%) |
Feb 26, 2010 | 5.173 | 5.173 | 5.100 | 5.100 | 9,438 | +0.00(+0.00%) |
Feb 25, 2010 | 5.092 | 5.117 | 5.076 | 5.100 | 10,965 | -0.06(-1.10%) |
Feb 24, 2010 | 5.109 | 5.198 | 5.109 | 5.157 | 6,121 | +0.06(+1.28%) |
Feb 23, 2010 | 5.133 | 5.336 | 5.060 | 5.092 | 26,678 | -0.26(-4.86%) |
Feb 22, 2010 | 5.117 | 5.409 | 5.076 | 5.352 | 42,445 | +0.27(+5.27%) |
Feb 19, 2010 | 5.076 | 5.133 | 5.060 | 5.084 | 32,326 | +0.01(+0.16%) |
Feb 18, 2010 | 5.100 | 5.117 | 5.068 | 5.076 | 19,241 | -0.02(-0.32%) |
Feb 17, 2010 | 5.076 | 5.100 | 5.052 | 5.092 | 13,166 | +0.04(+0.80%) |
Feb 16, 2010 | 5.133 | 5.133 | 5.035 | 5.052 | 16,660 | -0.04(-0.80%) |
Feb 12, 2010 | 5.019 | 5.092 | 5.092 | 5.092 | 30,043 | +0.02(+0.48%) |
Feb 11, 2010 | 5.084 | 5.133 | 5.044 | 5.068 | 32,616 | -0.05(-0.95%) |
Feb 10, 2010 | 5.035 | 5.182 | 5.027 | 5.117 | 16,128 | +0.05(+0.96%) |
Feb 09, 2010 | 5.035 | 5.141 | 5.019 | 5.068 | 7,785 | +0.13(+2.63%) |
Feb 08, 2010 | 5.019 | 5.125 | 4.938 | 4.938 | 30,805 | -0.09(-1.78%) |
Feb 05, 2010 | 5.011 | 5.149 | 4.954 | 5.027 | 44,945 | +0.04(+0.81%) |
Feb 04, 2010 | 5.377 | 5.377 | 4.970 | 4.987 | 28,326 | -0.09(-1.76%) |
Feb 03, 2010 | 5.157 | 5.287 | 5.027 | 5.076 | 38,216 | -0.08(-1.57%) |
Feb 02, 2010 | 5.133 | 5.303 | 5.133 | 5.157 | 52,539 | +0.02(+0.47%) |