Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.291 | 5.291 | 5.191 | 5.197 | 2,806,624 | -0.06(-1.21%) |
Apr 29, 2010 | 5.292 | 5.306 | 5.239 | 5.261 | 2,091,032 | +0.01(+0.18%) |
Apr 28, 2010 | 5.336 | 5.338 | 5.209 | 5.251 | 3,260,060 | -0.08(-1.45%) |
Apr 27, 2010 | 5.435 | 5.452 | 5.305 | 5.329 | 2,307,001 | -0.10(-1.84%) |
Apr 26, 2010 | 5.439 | 5.500 | 5.420 | 5.429 | 3,440,699 | -0.01(-0.18%) |
Apr 23, 2010 | 5.324 | 5.447 | 5.305 | 5.438 | 1,837,977 | +0.09(+1.67%) |
Apr 22, 2010 | 5.365 | 5.381 | 5.334 | 5.349 | 1,754,555 | -0.02(-0.46%) |
Apr 21, 2010 | 5.430 | 5.433 | 5.334 | 5.374 | 2,202,925 | -0.03(-0.58%) |
Apr 20, 2010 | 5.365 | 5.491 | 5.365 | 5.405 | 677,231 | +0.09(+1.72%) |
Apr 19, 2010 | 5.237 | 5.316 | 5.225 | 5.314 | 1,780,385 | +0.07(+1.29%) |
Apr 16, 2010 | 5.366 | 5.378 | 5.187 | 5.246 | 2,869,319 | -0.14(-2.56%) |
Apr 15, 2010 | 5.401 | 5.446 | 5.374 | 5.384 | 1,324,839 | +0.01(+0.20%) |
Apr 14, 2010 | 5.364 | 5.408 | 5.321 | 5.373 | 1,470,184 | +0.02(+0.46%) |
Apr 13, 2010 | 5.346 | 5.360 | 5.262 | 5.348 | 1,769,278 | +0.02(+0.28%) |
Apr 12, 2010 | 5.315 | 5.359 | 5.280 | 5.333 | 1,130,769 | +0.02(+0.43%) |
Apr 09, 2010 | 5.281 | 5.343 | 5.262 | 5.310 | 1,406,672 | +0.02(+0.33%) |
Apr 08, 2010 | 5.229 | 5.317 | 5.201 | 5.293 | 1,570,235 | +0.04(+0.84%) |
Apr 07, 2010 | 5.266 | 5.285 | 5.224 | 5.249 | 1,662,274 | -0.01(-0.20%) |
Apr 06, 2010 | 5.235 | 5.271 | 5.232 | 5.260 | 821,981 | +0.03(+0.56%) |
Apr 05, 2010 | 5.245 | 5.249 | 5.222 | 5.231 | 1,366,508 | +0.02(+0.43%) |
Apr 01, 2010 | 5.182 | 5.208 | 5.208 | 5.208 | 2,145,278 | +0.07(+1.38%) |
Mar 31, 2010 | 5.182 | 5.212 | 5.129 | 5.137 | 1,468,251 | -0.02(-0.35%) |
Mar 30, 2010 | 5.146 | 5.177 | 5.134 | 5.155 | 1,574,855 | +0.03(+0.57%) |
Mar 29, 2010 | 5.129 | 5.132 | 5.078 | 5.126 | 1,597,116 | +0.03(+0.68%) |
Mar 26, 2010 | 5.144 | 5.159 | 5.049 | 5.092 | 1,635,951 | -0.07(-1.31%) |
Mar 25, 2010 | 5.178 | 5.201 | 5.141 | 5.160 | 1,493,236 | +0.02(+0.31%) |
Mar 24, 2010 | 5.204 | 5.217 | 5.129 | 5.144 | 1,151,711 | -0.08(-1.48%) |
Mar 23, 2010 | 5.145 | 5.251 | 5.145 | 5.221 | 1,975,459 | +0.08(+1.65%) |
Mar 22, 2010 | 5.079 | 5.164 | 5.068 | 5.136 | 1,279,415 | +0.00(+0.00%) |
Mar 19, 2010 | 5.197 | 5.200 | 5.079 | 5.136 | 2,211,923 | -0.04(-0.79%) |
Mar 18, 2010 | 5.207 | 5.256 | 5.154 | 5.177 | 1,940,287 | -0.03(-0.52%) |
Mar 17, 2010 | 5.206 | 5.245 | 5.189 | 5.204 | 1,734,264 | +0.02(+0.29%) |
Mar 16, 2010 | 5.138 | 5.194 | 5.110 | 5.189 | 1,318,240 | +0.06(+1.22%) |
Mar 15, 2010 | 5.095 | 5.136 | 5.095 | 5.126 | 1,544,842 | +0.01(+0.23%) |
Mar 12, 2010 | 5.100 | 5.116 | 5.076 | 5.115 | 1,772,736 | +0.04(+0.81%) |
Mar 11, 2010 | 5.030 | 5.074 | 5.013 | 5.074 | 1,195,351 | +0.02(+0.38%) |
Mar 10, 2010 | 5.050 | 5.074 | 5.022 | 5.054 | 1,880,762 | -0.01(-0.17%) |
Mar 09, 2010 | 5.019 | 5.070 | 5.019 | 5.063 | 2,539,570 | +0.06(+1.12%) |
Mar 08, 2010 | 5.004 | 5.024 | 4.977 | 5.007 | 1,684,229 | +0.04(+0.74%) |
Mar 05, 2010 | 4.960 | 5.003 | 4.945 | 4.970 | 2,012,667 | +0.05(+1.01%) |
Mar 04, 2010 | 4.894 | 4.946 | 4.892 | 4.921 | 3,599,141 | +0.03(+0.57%) |
Mar 03, 2010 | 4.878 | 4.912 | 4.877 | 4.893 | 2,071,522 | +0.03(+0.66%) |
Mar 02, 2010 | 4.899 | 4.906 | 4.854 | 4.861 | 1,710,078 | -0.01(-0.29%) |
Mar 01, 2010 | 4.792 | 4.884 | 4.779 | 4.875 | 2,187,421 | +0.11(+2.33%) |
Feb 26, 2010 | 4.740 | 4.771 | 4.705 | 4.764 | 1,714,837 | +0.02(+0.48%) |
Feb 25, 2010 | 4.669 | 4.746 | 4.657 | 4.741 | 1,687,835 | +0.02(+0.34%) |
Feb 24, 2010 | 4.703 | 4.727 | 4.697 | 4.725 | 1,473,019 | +0.02(+0.41%) |
Feb 23, 2010 | 4.771 | 4.775 | 4.687 | 4.706 | 3,703,049 | -0.06(-1.29%) |
Feb 22, 2010 | 4.790 | 4.836 | 4.763 | 4.767 | 2,481,365 | -0.02(-0.45%) |
Feb 19, 2010 | 4.774 | 4.825 | 4.774 | 4.789 | 4,148,511 | -0.02(-0.49%) |
Feb 18, 2010 | 4.846 | 4.863 | 4.809 | 4.812 | 6,674,659 | -0.04(-0.73%) |
Feb 17, 2010 | 4.830 | 4.860 | 4.807 | 4.848 | 4,646,321 | +0.03(+0.58%) |
Feb 16, 2010 | 4.845 | 4.850 | 4.768 | 4.820 | 4,015,174 | +0.04(+0.79%) |
Feb 12, 2010 | 4.720 | 4.782 | 4.782 | 4.782 | 7,428,537 | +0.03(+0.70%) |
Feb 11, 2010 | 4.711 | 4.765 | 4.695 | 4.749 | 4,742,347 | +0.06(+1.19%) |
Feb 10, 2010 | 4.696 | 4.707 | 4.639 | 4.693 | 1,894,565 | +0.05(+1.09%) |
Feb 09, 2010 | 4.620 | 4.653 | 4.569 | 4.642 | 2,057,649 | +0.06(+1.36%) |
Feb 08, 2010 | 4.615 | 4.638 | 4.580 | 4.580 | 1,839,368 | -0.05(-1.05%) |
Feb 05, 2010 | 4.681 | 4.711 | 4.562 | 4.628 | 4,150,771 | -0.03(-0.59%) |
Feb 04, 2010 | 4.696 | 4.696 | 4.633 | 4.656 | 2,892,289 | -0.09(-1.87%) |
Feb 03, 2010 | 4.684 | 4.774 | 4.681 | 4.745 | 2,312,681 | +0.06(+1.28%) |
Feb 02, 2010 | 4.636 | 4.709 | 4.608 | 4.684 | 2,104,781 | +0.08(+1.74%) |