Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.208 | 5.342 | 5.208 | 5.279 | 15,822 | -0.02(-0.30%) |
Apr 29, 2010 | 5.208 | 5.350 | 5.145 | 5.295 | 32,032 | +0.19(+3.70%) |
Apr 28, 2010 | 5.119 | 5.365 | 5.035 | 5.106 | 35,251 | +0.08(+1.56%) |
Apr 27, 2010 | 5.114 | 5.948 | 4.917 | 5.027 | 253,114 | -0.15(-2.89%) |
Apr 26, 2010 | 5.389 | 5.420 | 4.980 | 5.177 | 68,656 | -0.21(-3.94%) |
Apr 23, 2010 | 5.460 | 5.476 | 5.373 | 5.389 | 33,941 | -0.07(-1.30%) |
Apr 22, 2010 | 5.302 | 5.499 | 5.255 | 5.460 | 73,921 | +0.14(+2.66%) |
Apr 21, 2010 | 5.255 | 5.523 | 5.239 | 5.318 | 31,045 | +0.11(+2.11%) |
Apr 20, 2010 | 5.365 | 5.428 | 5.161 | 5.208 | 62,693 | -0.02(-0.30%) |
Apr 19, 2010 | 5.035 | 5.719 | 5.035 | 5.224 | 74,712 | +0.13(+2.63%) |
Apr 16, 2010 | 5.302 | 5.302 | 4.893 | 5.090 | 70,271 | -0.21(-4.01%) |
Apr 15, 2010 | 5.192 | 5.310 | 5.161 | 5.302 | 63,320 | +0.18(+3.53%) |
Apr 14, 2010 | 4.956 | 5.121 | 4.956 | 5.121 | 59,851 | +0.17(+3.33%) |
Apr 13, 2010 | 4.956 | 4.956 | 4.846 | 4.956 | 16,819 | +0.00(+0.00%) |
Apr 12, 2010 | 4.752 | 4.996 | 4.642 | 4.956 | 59,509 | +0.22(+4.65%) |
Apr 09, 2010 | 4.484 | 4.760 | 4.484 | 4.736 | 78,463 | +0.25(+5.61%) |
Apr 08, 2010 | 4.185 | 4.484 | 4.170 | 4.484 | 46,485 | +0.22(+5.17%) |
Apr 07, 2010 | 4.107 | 4.264 | 4.059 | 4.264 | 32,897 | +0.16(+3.83%) |
Apr 06, 2010 | 3.934 | 4.201 | 3.918 | 4.107 | 59,988 | +0.18(+4.61%) |
Apr 05, 2010 | 3.831 | 3.934 | 3.784 | 3.926 | 52,907 | +0.06(+1.63%) |
Apr 01, 2010 | 3.823 | 3.863 | 3.863 | 3.863 | 98,002 | -0.02(-0.41%) |
Mar 31, 2010 | 3.721 | 3.926 | 3.658 | 3.878 | 63,253 | +0.15(+3.90%) |
Mar 30, 2010 | 3.713 | 3.760 | 3.595 | 3.733 | 38,396 | +0.02(+0.53%) |
Mar 29, 2010 | 3.658 | 3.871 | 3.658 | 3.713 | 67,724 | -0.11(-2.88%) |
Mar 26, 2010 | 3.375 | 3.918 | 3.328 | 3.823 | 105,731 | +0.45(+13.29%) |
Mar 25, 2010 | 3.532 | 3.532 | 3.304 | 3.375 | 39,746 | -0.09(-2.50%) |
Mar 24, 2010 | 3.587 | 3.619 | 3.383 | 3.462 | 64,851 | -0.15(-4.14%) |
Mar 23, 2010 | 3.524 | 3.737 | 3.186 | 3.611 | 27,982 | +0.10(+2.91%) |
Mar 22, 2010 | 3.446 | 3.603 | 3.430 | 3.509 | 93,135 | +0.09(+2.53%) |
Mar 19, 2010 | 3.760 | 3.776 | 3.273 | 3.422 | 228,486 | -0.36(-9.40%) |
Mar 18, 2010 | 3.831 | 3.831 | 3.666 | 3.777 | 83,388 | -0.15(-3.78%) |
Mar 17, 2010 | 3.768 | 3.926 | 3.713 | 3.926 | 46,109 | +0.18(+4.83%) |
Mar 16, 2010 | 3.768 | 3.768 | 3.737 | 3.745 | 17,789 | +0.01(+0.21%) |
Mar 15, 2010 | 3.737 | 3.800 | 3.737 | 3.737 | 18,264 | -0.06(-1.64%) |
Mar 12, 2010 | 3.831 | 3.839 | 3.760 | 3.799 | 8,835 | +0.01(+0.19%) |
Mar 11, 2010 | 3.816 | 3.871 | 3.768 | 3.792 | 19,987 | -0.08(-2.03%) |
Mar 10, 2010 | 3.816 | 3.871 | 3.690 | 3.871 | 9,234 | +0.08(+2.07%) |
Mar 09, 2010 | 3.721 | 3.792 | 3.713 | 3.792 | 3,762 | +0.10(+2.77%) |
Mar 08, 2010 | 3.658 | 3.713 | 3.619 | 3.690 | 28,764 | +0.06(+1.52%) |
Mar 05, 2010 | 3.690 | 3.705 | 3.587 | 3.635 | 26,439 | +0.04(+1.09%) |
Mar 04, 2010 | 3.619 | 3.619 | 3.580 | 3.595 | 17,590 | -0.01(-0.22%) |
Mar 03, 2010 | 3.580 | 3.658 | 3.572 | 3.603 | 13,982 | +0.05(+1.33%) |
Mar 02, 2010 | 3.548 | 3.611 | 3.532 | 3.556 | 4,947 | +0.02(+0.44%) |
Mar 01, 2010 | 3.477 | 3.611 | 3.249 | 3.540 | 16,521 | +0.00(+0.00%) |
Feb 26, 2010 | 3.635 | 3.635 | 3.540 | 3.540 | 8,897 | -0.08(-2.17%) |
Feb 25, 2010 | 3.642 | 3.658 | 3.572 | 3.619 | 2,167 | -0.01(-0.22%) |
Feb 24, 2010 | 3.580 | 3.690 | 3.580 | 3.627 | 14,931 | +0.05(+1.32%) |
Feb 23, 2010 | 3.580 | 3.705 | 3.540 | 3.580 | 18,520 | +0.02(+0.66%) |
Feb 22, 2010 | 3.682 | 3.698 | 3.485 | 3.556 | 8,530 | -0.08(-2.16%) |
Feb 19, 2010 | 3.383 | 3.635 | 3.344 | 3.635 | 18,966 | +0.28(+8.20%) |
Feb 18, 2010 | 3.438 | 3.477 | 3.351 | 3.359 | 124,614 | -0.09(-2.73%) |
Feb 17, 2010 | 3.737 | 3.737 | 3.399 | 3.454 | 164,376 | -0.28(-7.58%) |
Feb 16, 2010 | 3.776 | 3.792 | 3.619 | 3.737 | 8,089 | -0.04(-1.04%) |
Feb 12, 2010 | 3.729 | 3.776 | 3.776 | 3.776 | 15,253 | +0.12(+3.23%) |
Feb 11, 2010 | 3.776 | 3.776 | 3.658 | 3.658 | 11,741 | -0.09(-2.43%) |
Feb 10, 2010 | 3.737 | 3.775 | 3.698 | 3.749 | 2,542 | -0.02(-0.50%) |
Feb 09, 2010 | 3.595 | 3.776 | 3.580 | 3.768 | 8,388 | +0.17(+4.81%) |
Feb 08, 2010 | 3.587 | 3.627 | 3.580 | 3.595 | 10,547 | +0.00(+0.13%) |
Feb 05, 2010 | 3.658 | 3.658 | 3.351 | 3.591 | 26,444 | -0.01(-0.35%) |
Feb 04, 2010 | 3.666 | 3.666 | 3.532 | 3.603 | 28,593 | -0.01(-0.22%) |
Feb 03, 2010 | 3.580 | 3.674 | 3.580 | 3.611 | 8,421 | -0.05(-1.29%) |
Feb 02, 2010 | 3.650 | 3.745 | 3.650 | 3.658 | 10,160 | +0.06(+1.53%) |