Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.706 | 5.745 | 5.622 | 5.745 | 7,842 | -0.01(-0.13%) |
Apr 29, 2010 | 5.507 | 5.752 | 5.415 | 5.752 | 19,111 | +0.30(+5.49%) |
Apr 28, 2010 | 5.492 | 5.660 | 5.453 | 5.453 | 11,009 | -0.07(-1.25%) |
Apr 27, 2010 | 5.576 | 5.576 | 5.407 | 5.522 | 11,545 | -0.12(-2.04%) |
Apr 26, 2010 | 5.737 | 5.737 | 5.607 | 5.637 | 13,467 | -0.06(-1.08%) |
Apr 23, 2010 | 5.668 | 5.745 | 5.614 | 5.699 | 15,001 | +0.05(+0.95%) |
Apr 22, 2010 | 5.415 | 5.645 | 5.415 | 5.645 | 3,781 | +0.21(+3.95%) |
Apr 21, 2010 | 5.430 | 5.515 | 5.407 | 5.430 | 5,107 | -0.03(-0.56%) |
Apr 20, 2010 | 5.369 | 5.484 | 5.369 | 5.461 | 8,576 | +0.06(+1.14%) |
Apr 19, 2010 | 5.530 | 5.530 | 5.323 | 5.399 | 38,953 | -0.15(-2.63%) |
Apr 16, 2010 | 5.522 | 5.561 | 5.476 | 5.545 | 10,284 | +0.03(+0.56%) |
Apr 15, 2010 | 5.553 | 5.568 | 5.484 | 5.515 | 9,942 | -0.10(-1.78%) |
Apr 14, 2010 | 5.614 | 5.668 | 5.591 | 5.614 | 6,796 | +0.08(+1.53%) |
Apr 13, 2010 | 5.545 | 5.614 | 5.480 | 5.530 | 19,205 | -0.03(-0.55%) |
Apr 12, 2010 | 5.683 | 5.683 | 5.446 | 5.561 | 14,121 | -0.09(-1.63%) |
Apr 09, 2010 | 5.591 | 5.653 | 5.591 | 5.653 | 4,172 | -0.08(-1.34%) |
Apr 08, 2010 | 5.553 | 5.737 | 5.553 | 5.729 | 26,431 | +0.15(+2.61%) |
Apr 07, 2010 | 5.622 | 5.630 | 5.499 | 5.584 | 17,453 | +0.06(+1.11%) |
Apr 06, 2010 | 5.622 | 5.783 | 5.415 | 5.522 | 46,439 | -0.14(-2.44%) |
Apr 05, 2010 | 5.614 | 5.760 | 5.599 | 5.660 | 14,434 | +0.05(+0.96%) |
Apr 01, 2010 | 5.676 | 5.607 | 5.607 | 5.607 | 15,254 | -0.03(-0.54%) |
Mar 31, 2010 | 5.714 | 5.714 | 5.576 | 5.637 | 12,918 | -0.06(-1.08%) |
Mar 30, 2010 | 5.545 | 5.699 | 5.515 | 5.699 | 21,307 | +0.12(+2.06%) |
Mar 29, 2010 | 5.714 | 5.714 | 5.461 | 5.584 | 22,294 | -0.17(-2.93%) |
Mar 26, 2010 | 5.792 | 5.792 | 5.752 | 5.752 | 3,755 | +0.01(+0.13%) |
Mar 25, 2010 | 5.664 | 5.814 | 5.630 | 5.745 | 20,995 | +0.01(+0.13%) |
Mar 24, 2010 | 5.814 | 5.821 | 5.683 | 5.737 | 8,284 | -0.12(-1.97%) |
Mar 23, 2010 | 5.852 | 5.852 | 5.745 | 5.852 | 7,215 | +0.06(+1.06%) |
Mar 22, 2010 | 5.852 | 5.860 | 5.637 | 5.791 | 14,861 | -0.12(-1.95%) |
Mar 19, 2010 | 5.584 | 5.906 | 5.568 | 5.906 | 74,990 | +0.27(+4.76%) |
Mar 18, 2010 | 5.619 | 5.653 | 5.538 | 5.637 | 17,829 | -0.11(-1.87%) |
Mar 17, 2010 | 5.606 | 5.745 | 5.530 | 5.745 | 36,959 | +0.04(+0.67%) |
Mar 16, 2010 | 5.691 | 5.752 | 5.591 | 5.706 | 22,874 | +0.01(+0.13%) |
Mar 15, 2010 | 5.507 | 5.699 | 5.430 | 5.699 | 42,309 | +0.02(+0.27%) |
Mar 12, 2010 | 5.545 | 5.683 | 5.311 | 5.683 | 59,205 | +0.15(+2.63%) |
Mar 11, 2010 | 5.423 | 5.630 | 5.254 | 5.538 | 92,215 | +0.02(+0.42%) |
Mar 10, 2010 | 5.376 | 5.515 | 4.794 | 5.515 | 262,616 | -0.47(-7.82%) |
Mar 09, 2010 | 5.936 | 6.005 | 5.745 | 5.982 | 31,194 | +0.05(+0.77%) |
Mar 08, 2010 | 5.829 | 5.944 | 5.599 | 5.936 | 16,343 | +0.11(+1.84%) |
Mar 05, 2010 | 5.731 | 5.837 | 5.729 | 5.829 | 138,506 | +0.06(+1.06%) |
Mar 04, 2010 | 5.783 | 5.867 | 5.752 | 5.768 | 76,285 | -0.05(-0.92%) |
Mar 03, 2010 | 5.798 | 5.860 | 5.768 | 5.821 | 9,219 | +0.06(+1.07%) |
Mar 02, 2010 | 5.745 | 5.837 | 5.745 | 5.760 | 14,849 | -0.02(-0.40%) |
Mar 01, 2010 | 5.791 | 5.906 | 5.752 | 5.783 | 26,866 | -0.01(-0.13%) |
Feb 26, 2010 | 5.706 | 5.791 | 5.706 | 5.791 | 71,136 | +0.04(+0.67%) |
Feb 25, 2010 | 5.752 | 5.806 | 5.653 | 5.752 | 37,608 | -0.02(-0.40%) |
Feb 24, 2010 | 5.752 | 5.829 | 5.722 | 5.775 | 40,288 | +0.02(+0.40%) |
Feb 23, 2010 | 5.783 | 5.783 | 5.722 | 5.752 | 26,467 | +0.00(+0.00%) |
Feb 22, 2010 | 5.645 | 5.814 | 5.645 | 5.752 | 51,868 | +0.08(+1.35%) |
Feb 19, 2010 | 5.683 | 5.860 | 5.577 | 5.676 | 38,146 | -0.19(-3.27%) |
Feb 18, 2010 | 5.936 | 5.936 | 5.752 | 5.867 | 10,439 | -0.04(-0.65%) |
Feb 17, 2010 | 5.921 | 5.921 | 5.752 | 5.906 | 10,435 | +0.08(+1.32%) |
Feb 16, 2010 | 5.990 | 5.990 | 5.745 | 5.829 | 10,870 | -0.12(-1.94%) |
Feb 12, 2010 | 5.722 | 5.944 | 5.944 | 5.944 | 52,283 | +0.22(+3.89%) |
Feb 11, 2010 | 5.875 | 5.890 | 5.461 | 5.722 | 133,335 | +0.01(+0.13%) |
Feb 10, 2010 | 5.423 | 5.982 | 5.388 | 5.714 | 88,460 | +0.12(+2.19%) |
Feb 09, 2010 | 5.676 | 5.760 | 5.446 | 5.591 | 71,963 | -0.04(-0.68%) |
Feb 08, 2010 | 5.453 | 5.791 | 5.388 | 5.630 | 79,532 | +0.14(+2.51%) |
Feb 05, 2010 | 5.530 | 5.530 | 5.365 | 5.492 | 16,460 | -0.06(-1.10%) |
Feb 04, 2010 | 5.292 | 5.607 | 5.292 | 5.553 | 12,138 | -0.05(-0.96%) |
Feb 03, 2010 | 5.522 | 5.653 | 5.484 | 5.607 | 22,771 | +0.10(+1.81%) |
Feb 02, 2010 | 5.446 | 5.507 | 5.300 | 5.507 | 9,817 | +0.04(+0.70%) |