Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.069 | 5.069 | 4.973 | 4.979 | 2,929,459 | -0.06(-1.21%) |
Apr 29, 2010 | 5.070 | 5.084 | 5.020 | 5.040 | 2,182,549 | +0.01(+0.18%) |
Apr 28, 2010 | 5.112 | 5.115 | 4.991 | 5.031 | 3,402,740 | -0.07(-1.45%) |
Apr 27, 2010 | 5.207 | 5.224 | 5.083 | 5.105 | 2,407,969 | -0.10(-1.84%) |
Apr 26, 2010 | 5.211 | 5.269 | 5.193 | 5.201 | 3,591,284 | -0.01(-0.18%) |
Apr 23, 2010 | 5.101 | 5.219 | 5.083 | 5.210 | 1,918,418 | +0.09(+1.67%) |
Apr 22, 2010 | 5.140 | 5.156 | 5.110 | 5.125 | 1,831,344 | -0.02(-0.46%) |
Apr 21, 2010 | 5.202 | 5.205 | 5.110 | 5.149 | 2,299,338 | -0.03(-0.58%) |
Apr 20, 2010 | 5.140 | 5.261 | 5.140 | 5.178 | 706,870 | +0.09(+1.72%) |
Apr 19, 2010 | 5.018 | 5.093 | 5.006 | 5.091 | 1,858,306 | +0.06(+1.29%) |
Apr 16, 2010 | 5.141 | 5.153 | 4.970 | 5.026 | 2,994,897 | -0.13(-2.56%) |
Apr 15, 2010 | 5.174 | 5.218 | 5.149 | 5.158 | 1,382,822 | +0.01(+0.20%) |
Apr 14, 2010 | 5.139 | 5.182 | 5.098 | 5.148 | 1,534,528 | +0.02(+0.46%) |
Apr 13, 2010 | 5.122 | 5.135 | 5.041 | 5.124 | 1,846,712 | +0.01(+0.28%) |
Apr 12, 2010 | 5.092 | 5.134 | 5.059 | 5.109 | 1,180,259 | +0.02(+0.43%) |
Apr 09, 2010 | 5.060 | 5.119 | 5.041 | 5.088 | 1,468,236 | +0.02(+0.33%) |
Apr 08, 2010 | 5.009 | 5.094 | 4.983 | 5.071 | 1,638,958 | +0.04(+0.84%) |
Apr 07, 2010 | 5.045 | 5.063 | 5.005 | 5.029 | 1,735,025 | -0.01(-0.20%) |
Apr 06, 2010 | 5.016 | 5.050 | 5.012 | 5.039 | 857,956 | +0.03(+0.56%) |
Apr 05, 2010 | 5.025 | 5.029 | 5.003 | 5.011 | 1,426,315 | +0.02(+0.43%) |
Apr 01, 2010 | 4.965 | 4.990 | 4.990 | 4.990 | 2,239,168 | +0.07(+1.38%) |
Mar 31, 2010 | 4.965 | 4.994 | 4.914 | 4.922 | 1,532,511 | -0.02(-0.35%) |
Mar 30, 2010 | 4.930 | 4.960 | 4.919 | 4.939 | 1,643,780 | +0.03(+0.57%) |
Mar 29, 2010 | 4.914 | 4.917 | 4.865 | 4.911 | 1,667,016 | +0.03(+0.68%) |
Mar 26, 2010 | 4.928 | 4.942 | 4.837 | 4.878 | 1,707,550 | -0.06(-1.31%) |
Mar 25, 2010 | 4.961 | 4.983 | 4.926 | 4.943 | 1,558,589 | +0.02(+0.31%) |
Mar 24, 2010 | 4.986 | 4.998 | 4.914 | 4.928 | 1,202,117 | -0.07(-1.48%) |
Mar 23, 2010 | 4.929 | 5.031 | 4.929 | 5.002 | 2,061,917 | +0.08(+1.65%) |
Mar 22, 2010 | 4.866 | 4.948 | 4.856 | 4.921 | 1,335,409 | +0.00(+0.00%) |
Mar 19, 2010 | 4.979 | 4.982 | 4.866 | 4.921 | 2,308,730 | -0.04(-0.79%) |
Mar 18, 2010 | 4.989 | 5.035 | 4.938 | 4.960 | 2,025,205 | -0.03(-0.52%) |
Mar 17, 2010 | 4.988 | 5.025 | 4.971 | 4.986 | 1,810,165 | +0.01(+0.29%) |
Mar 16, 2010 | 4.923 | 4.976 | 4.896 | 4.971 | 1,375,934 | +0.06(+1.22%) |
Mar 15, 2010 | 4.882 | 4.921 | 4.882 | 4.911 | 1,612,453 | +0.01(+0.23%) |
Mar 12, 2010 | 4.886 | 4.901 | 4.863 | 4.900 | 1,850,321 | +0.04(+0.81%) |
Mar 11, 2010 | 4.819 | 4.861 | 4.803 | 4.861 | 1,247,667 | +0.02(+0.38%) |
Mar 10, 2010 | 4.838 | 4.861 | 4.811 | 4.842 | 1,963,075 | -0.01(-0.17%) |
Mar 09, 2010 | 4.808 | 4.858 | 4.808 | 4.851 | 2,650,717 | +0.05(+1.12%) |
Mar 08, 2010 | 4.794 | 4.814 | 4.768 | 4.797 | 1,757,941 | +0.04(+0.74%) |
Mar 05, 2010 | 4.752 | 4.793 | 4.737 | 4.762 | 2,100,753 | +0.05(+1.01%) |
Mar 04, 2010 | 4.689 | 4.738 | 4.687 | 4.715 | 3,756,661 | +0.03(+0.57%) |
Mar 03, 2010 | 4.673 | 4.706 | 4.672 | 4.688 | 2,162,185 | +0.03(+0.66%) |
Mar 02, 2010 | 4.694 | 4.700 | 4.651 | 4.657 | 1,784,921 | -0.01(-0.29%) |
Mar 01, 2010 | 4.591 | 4.680 | 4.579 | 4.670 | 2,283,156 | +0.11(+2.33%) |
Feb 26, 2010 | 4.541 | 4.571 | 4.507 | 4.564 | 1,789,889 | +0.02(+0.48%) |
Feb 25, 2010 | 4.473 | 4.547 | 4.462 | 4.542 | 1,761,705 | +0.02(+0.34%) |
Feb 24, 2010 | 4.505 | 4.529 | 4.500 | 4.527 | 1,537,488 | +0.02(+0.41%) |
Feb 23, 2010 | 4.571 | 4.574 | 4.490 | 4.508 | 3,865,117 | -0.06(-1.29%) |
Feb 22, 2010 | 4.589 | 4.633 | 4.563 | 4.567 | 2,589,965 | -0.02(-0.45%) |
Feb 19, 2010 | 4.573 | 4.623 | 4.573 | 4.588 | 4,330,074 | -0.02(-0.49%) |
Feb 18, 2010 | 4.642 | 4.659 | 4.607 | 4.611 | 6,966,782 | -0.03(-0.73%) |
Feb 17, 2010 | 4.627 | 4.656 | 4.605 | 4.645 | 4,849,672 | +0.03(+0.58%) |
Feb 16, 2010 | 4.641 | 4.647 | 4.568 | 4.618 | 4,190,902 | +0.04(+0.79%) |
Feb 12, 2010 | 4.522 | 4.582 | 4.582 | 4.582 | 7,753,654 | +0.03(+0.70%) |
Feb 11, 2010 | 4.514 | 4.565 | 4.498 | 4.550 | 4,949,901 | +0.05(+1.19%) |
Feb 10, 2010 | 4.499 | 4.509 | 4.445 | 4.496 | 1,977,482 | +0.05(+1.09%) |
Feb 09, 2010 | 4.426 | 4.458 | 4.378 | 4.447 | 2,147,704 | +0.06(+1.36%) |
Feb 08, 2010 | 4.421 | 4.443 | 4.388 | 4.388 | 1,919,870 | -0.05(-1.05%) |
Feb 05, 2010 | 4.485 | 4.513 | 4.371 | 4.434 | 4,332,434 | -0.03(-0.59%) |
Feb 04, 2010 | 4.499 | 4.499 | 4.438 | 4.461 | 3,018,873 | -0.08(-1.87%) |
Feb 03, 2010 | 4.488 | 4.574 | 4.485 | 4.546 | 2,413,898 | +0.06(+1.28%) |
Feb 02, 2010 | 4.441 | 4.511 | 4.415 | 4.488 | 2,196,899 | +0.08(+1.74%) |