Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.952 | 4.981 | 4.916 | 4.923 | 1,637,872 | -0.09(-1.85%) |
Apr 29, 2010 | 4.959 | 5.045 | 4.916 | 5.016 | 2,897,628 | +0.08(+1.59%) |
Apr 28, 2010 | 5.016 | 5.016 | 4.838 | 4.938 | 1,924,866 | -0.02(-0.43%) |
Apr 27, 2010 | 5.066 | 5.088 | 4.895 | 4.959 | 2,025,064 | -0.17(-3.34%) |
Apr 26, 2010 | 5.123 | 5.195 | 5.109 | 5.131 | 1,365,391 | +0.04(+0.70%) |
Apr 23, 2010 | 5.045 | 5.095 | 5.002 | 5.095 | 809,348 | +0.04(+0.85%) |
Apr 22, 2010 | 5.023 | 5.066 | 5.011 | 5.052 | 498,650 | -0.03(-0.56%) |
Apr 21, 2010 | 5.159 | 5.159 | 5.066 | 5.081 | 14,093 | -0.08(-1.52%) |
Apr 20, 2010 | 5.174 | 5.195 | 5.138 | 5.159 | 22,000 | -0.04(-0.82%) |
Apr 19, 2010 | 5.145 | 5.216 | 5.131 | 5.202 | 4,871,347 | +0.01(+0.14%) |
Apr 16, 2010 | 5.281 | 5.331 | 5.159 | 5.195 | 1,180,804 | -0.14(-2.68%) |
Apr 15, 2010 | 5.316 | 5.388 | 5.302 | 5.338 | 2,770,595 | -0.01(-0.27%) |
Apr 14, 2010 | 5.366 | 5.381 | 5.295 | 5.352 | 1,312,562 | -0.04(-0.79%) |
Apr 13, 2010 | 5.474 | 5.481 | 5.375 | 5.395 | 432,195 | -0.07(-1.31%) |
Apr 12, 2010 | 5.431 | 5.466 | 5.418 | 5.466 | 730,058 | +0.02(+0.39%) |
Apr 09, 2010 | 5.431 | 5.458 | 5.352 | 5.445 | 603,374 | +0.01(+0.26%) |
Apr 08, 2010 | 5.388 | 5.438 | 5.324 | 5.431 | 1,289,522 | +0.03(+0.53%) |
Apr 07, 2010 | 5.359 | 5.431 | 5.352 | 5.402 | 657,740 | +0.14(+2.58%) |
Apr 06, 2010 | 5.266 | 5.295 | 5.216 | 5.266 | 945,435 | +0.01(+0.27%) |
Apr 05, 2010 | 5.281 | 5.281 | 5.224 | 5.252 | 357,544 | -0.01(-0.14%) |
Apr 01, 2010 | 5.288 | 5.259 | 5.259 | 5.259 | 762,131 | +0.02(+0.41%) |
Mar 31, 2010 | 5.295 | 5.309 | 5.231 | 5.238 | 730,081 | -0.16(-2.91%) |
Mar 30, 2010 | 5.452 | 5.452 | 5.388 | 5.395 | 598,340 | -0.04(-0.79%) |
Mar 29, 2010 | 5.359 | 5.445 | 5.345 | 5.438 | 1,287,697 | +0.19(+3.68%) |
Mar 26, 2010 | 5.209 | 5.281 | 5.195 | 5.245 | 693,997 | +0.10(+1.94%) |
Mar 25, 2010 | 5.202 | 5.274 | 5.145 | 5.145 | 761,489 | -0.06(-1.10%) |
Mar 24, 2010 | 5.209 | 5.231 | 5.188 | 5.202 | 573,384 | -0.08(-1.49%) |
Mar 23, 2010 | 5.224 | 5.281 | 5.216 | 5.281 | 589,030 | -0.01(-0.14%) |
Mar 22, 2010 | 5.216 | 5.295 | 5.216 | 5.288 | 713,952 | +0.05(+0.95%) |
Mar 19, 2010 | 5.266 | 5.288 | 5.231 | 5.238 | 507,055 | -0.06(-1.08%) |
Mar 18, 2010 | 5.366 | 5.366 | 5.266 | 5.295 | 917,212 | -0.14(-2.50%) |
Mar 17, 2010 | 5.431 | 5.452 | 5.402 | 5.431 | 1,142,622 | -0.04(-0.78%) |
Mar 16, 2010 | 5.459 | 5.495 | 5.409 | 5.474 | 555,310 | +0.05(+0.92%) |
Mar 15, 2010 | 5.402 | 5.452 | 5.402 | 5.424 | 649,936 | +0.10(+1.88%) |
Mar 12, 2010 | 5.245 | 5.326 | 5.238 | 5.324 | 647,091 | +0.15(+2.90%) |
Mar 11, 2010 | 5.209 | 5.209 | 5.138 | 5.174 | 1,005,413 | +0.02(+0.42%) |
Mar 10, 2010 | 5.159 | 5.216 | 5.152 | 5.152 | 1,033,838 | -0.09(-1.64%) |
Mar 09, 2010 | 5.252 | 5.308 | 5.231 | 5.238 | 746,682 | -0.04(-0.81%) |
Mar 08, 2010 | 5.231 | 5.302 | 5.209 | 5.281 | 759,817 | +0.10(+1.93%) |
Mar 05, 2010 | 5.159 | 5.195 | 5.116 | 5.181 | 2,052,870 | +0.07(+1.40%) |
Mar 04, 2010 | 5.095 | 5.159 | 5.095 | 5.109 | 730,987 | -0.09(-1.79%) |
Mar 03, 2010 | 5.188 | 5.238 | 5.152 | 5.202 | 876,818 | -0.08(-1.49%) |
Mar 02, 2010 | 5.281 | 5.316 | 5.224 | 5.281 | 672,731 | +0.00(+0.00%) |
Mar 01, 2010 | 5.259 | 5.316 | 5.252 | 5.281 | 559,334 | +0.01(+0.14%) |
Feb 26, 2010 | 5.195 | 5.295 | 5.195 | 5.274 | 818,965 | +0.12(+2.36%) |
Feb 25, 2010 | 5.145 | 5.152 | 5.081 | 5.152 | 552,351 | -0.06(-1.10%) |
Feb 24, 2010 | 5.181 | 5.238 | 5.181 | 5.209 | 1,023,797 | +0.01(+0.14%) |
Feb 23, 2010 | 5.123 | 5.245 | 5.109 | 5.202 | 1,095,043 | +0.08(+1.53%) |
Feb 22, 2010 | 5.095 | 5.131 | 5.095 | 5.123 | 900,225 | +0.05(+0.99%) |
Feb 19, 2010 | 5.109 | 5.123 | 5.045 | 5.073 | 1,120,122 | -0.12(-2.34%) |
Feb 18, 2010 | 5.159 | 5.216 | 5.138 | 5.195 | 820,124 | -0.01(-0.27%) |
Feb 17, 2010 | 5.174 | 5.235 | 5.131 | 5.209 | 1,076,500 | +0.06(+1.25%) |
Feb 16, 2010 | 5.059 | 5.159 | 5.038 | 5.145 | 1,150,537 | +0.12(+2.42%) |
Feb 12, 2010 | 5.038 | 5.023 | 5.023 | 5.023 | 4,007,279 | -0.04(-0.85%) |
Feb 11, 2010 | 5.016 | 5.088 | 5.009 | 5.066 | 1,597,817 | +0.05(+1.00%) |
Feb 10, 2010 | 5.102 | 5.116 | 5.009 | 5.016 | 1,765,135 | -0.13(-2.50%) |
Feb 09, 2010 | 5.181 | 5.188 | 5.095 | 5.145 | 1,791,261 | +0.04(+0.70%) |
Feb 08, 2010 | 5.370 | 5.370 | 5.102 | 5.109 | 573,145 | +0.01(+0.14%) |
Feb 05, 2010 | 5.081 | 5.116 | 5.002 | 5.102 | 2,058,701 | -0.03(-0.56%) |
Feb 04, 2010 | 5.374 | 5.374 | 5.109 | 5.131 | 2,041,222 | -0.26(-4.90%) |
Feb 03, 2010 | 5.502 | 5.502 | 5.345 | 5.395 | 1,646,207 | -0.21(-3.82%) |
Feb 02, 2010 | 5.474 | 5.645 | 5.416 | 5.609 | 6,663,406 | +0.20(+3.70%) |