Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.030 | 5.100 | 4.710 | 4.800 | 181,702 | -0.23(-4.57%) |
Apr 29, 2010 | 4.890 | 5.030 | 4.890 | 5.030 | 215,534 | +0.14(+2.86%) |
Apr 28, 2010 | 4.440 | 4.980 | 4.260 | 4.890 | 475,945 | +0.45(+10.14%) |
Apr 27, 2010 | 4.480 | 4.600 | 4.310 | 4.440 | 330,325 | -0.08(-1.77%) |
Apr 26, 2010 | 4.890 | 4.965 | 4.350 | 4.520 | 402,471 | -0.29(-6.03%) |
Apr 23, 2010 | 4.600 | 5.120 | 4.260 | 4.810 | 1,237,722 | -0.81(-14.41%) |
Apr 22, 2010 | 5.380 | 5.630 | 5.260 | 5.620 | 171,099 | +0.29(+5.44%) |
Apr 21, 2010 | 5.440 | 5.600 | 5.170 | 5.330 | 253,230 | -0.12(-2.20%) |
Apr 20, 2010 | 5.040 | 5.520 | 4.980 | 5.450 | 193,219 | +0.51(+10.32%) |
Apr 19, 2010 | 5.280 | 5.340 | 4.830 | 4.940 | 223,127 | -0.33(-6.26%) |
Apr 16, 2010 | 5.510 | 5.540 | 5.250 | 5.270 | 176,616 | -0.28(-5.05%) |
Apr 15, 2010 | 5.430 | 5.620 | 5.160 | 5.550 | 225,142 | +0.20(+3.74%) |
Apr 14, 2010 | 5.120 | 5.500 | 5.100 | 5.350 | 208,452 | +0.21(+4.09%) |
Apr 13, 2010 | 5.590 | 5.590 | 5.120 | 5.140 | 426,116 | -0.51(-9.03%) |
Apr 12, 2010 | 5.750 | 5.800 | 5.590 | 5.650 | 123,122 | -0.10(-1.74%) |
Apr 09, 2010 | 5.780 | 5.860 | 5.670 | 5.750 | 208,457 | -0.03(-0.52%) |
Apr 08, 2010 | 5.610 | 5.780 | 5.540 | 5.780 | 103,214 | +0.14(+2.48%) |
Apr 07, 2010 | 5.720 | 5.750 | 5.600 | 5.640 | 122,238 | -0.06(-1.05%) |
Apr 06, 2010 | 5.820 | 5.830 | 5.550 | 5.700 | 171,415 | -0.06(-1.04%) |
Apr 05, 2010 | 5.880 | 5.930 | 5.760 | 5.760 | 330,268 | +0.01(+0.17%) |
Apr 01, 2010 | 5.780 | 5.750 | 5.750 | 5.750 | 292,300 | +0.00(+0.00%) |
Mar 31, 2010 | 5.640 | 5.780 | 5.520 | 5.750 | 166,069 | +0.05(+0.88%) |
Mar 30, 2010 | 5.630 | 5.820 | 5.630 | 5.700 | 347,979 | +0.08(+1.42%) |
Mar 29, 2010 | 5.980 | 5.980 | 5.500 | 5.620 | 379,704 | -0.25(-4.18%) |
Mar 26, 2010 | 5.600 | 5.900 | 5.550 | 5.865 | 336,765 | +0.27(+4.73%) |
Mar 25, 2010 | 5.390 | 5.780 | 5.360 | 5.600 | 572,483 | +0.27(+5.07%) |
Mar 24, 2010 | 5.200 | 5.490 | 5.070 | 5.330 | 248,049 | +0.15(+2.90%) |
Mar 23, 2010 | 5.140 | 5.200 | 5.050 | 5.180 | 240,269 | +0.08(+1.57%) |
Mar 22, 2010 | 4.720 | 5.150 | 4.510 | 5.100 | 206,084 | +0.33(+6.92%) |
Mar 19, 2010 | 4.840 | 4.840 | 4.500 | 4.770 | 254,883 | -0.07(-1.45%) |
Mar 18, 2010 | 5.050 | 5.200 | 4.810 | 4.840 | 144,567 | -0.19(-3.78%) |
Mar 17, 2010 | 5.000 | 5.110 | 4.940 | 5.030 | 313,533 | +0.08(+1.62%) |
Mar 16, 2010 | 4.820 | 4.960 | 4.800 | 4.950 | 141,742 | +0.04(+0.81%) |
Mar 15, 2010 | 4.940 | 5.000 | 4.530 | 4.910 | 424,220 | +0.38(+8.39%) |
Mar 12, 2010 | 4.600 | 4.650 | 4.400 | 4.530 | 118,521 | -0.07(-1.52%) |
Mar 11, 2010 | 4.210 | 4.700 | 4.210 | 4.600 | 267,177 | +0.40(+9.52%) |
Mar 10, 2010 | 4.290 | 4.420 | 4.070 | 4.200 | 116,504 | -0.12(-2.78%) |
Mar 09, 2010 | 4.350 | 4.410 | 4.230 | 4.320 | 134,473 | -0.02(-0.46%) |
Mar 08, 2010 | 4.250 | 4.480 | 4.210 | 4.340 | 175,869 | +0.12(+2.84%) |
Mar 05, 2010 | 4.420 | 4.492 | 4.210 | 4.220 | 157,900 | -0.18(-4.09%) |
Mar 04, 2010 | 4.420 | 4.580 | 4.300 | 4.400 | 157,349 | +0.00(+0.00%) |
Mar 03, 2010 | 4.510 | 4.740 | 4.310 | 4.400 | 260,242 | -0.05(-1.13%) |
Mar 02, 2010 | 4.190 | 4.850 | 4.190 | 4.450 | 643,967 | +0.40(+9.88%) |
Mar 01, 2010 | 4.010 | 4.100 | 4.010 | 4.050 | 96,909 | +0.04(+1.00%) |
Feb 26, 2010 | 4.200 | 4.200 | 3.760 | 4.010 | 234,883 | -0.21(-4.98%) |
Feb 25, 2010 | 4.300 | 4.400 | 4.200 | 4.220 | 155,734 | -0.17(-3.87%) |
Feb 24, 2010 | 4.440 | 4.480 | 4.300 | 4.390 | 114,359 | +0.04(+0.92%) |
Feb 23, 2010 | 4.360 | 4.430 | 4.210 | 4.350 | 211,789 | +0.08(+1.87%) |
Feb 22, 2010 | 4.340 | 4.650 | 4.150 | 4.270 | 716,072 | +0.20(+4.91%) |
Feb 19, 2010 | 3.910 | 4.310 | 3.700 | 4.070 | 641,519 | +0.14(+3.56%) |
Feb 18, 2010 | 3.390 | 4.030 | 3.360 | 3.930 | 522,967 | +0.53(+15.59%) |
Feb 17, 2010 | 3.150 | 3.400 | 3.150 | 3.400 | 150,749 | +0.25(+7.94%) |
Feb 16, 2010 | 3.190 | 3.330 | 3.150 | 3.150 | 106,861 | -0.04(-1.25%) |
Feb 12, 2010 | 3.140 | 3.190 | 3.190 | 3.190 | 60,100 | -0.01(-0.44%) |
Feb 11, 2010 | 3.130 | 3.240 | 3.080 | 3.204 | 70,263 | +0.07(+2.36%) |
Feb 10, 2010 | 3.000 | 3.140 | 3.000 | 3.130 | 71,715 | +0.13(+4.33%) |
Feb 09, 2010 | 3.040 | 3.123 | 2.950 | 3.000 | 90,286 | -0.04(-1.32%) |
Feb 08, 2010 | 3.060 | 3.100 | 3.020 | 3.040 | 22,358 | +0.03(+1.00%) |
Feb 05, 2010 | 2.970 | 3.060 | 2.880 | 3.010 | 144,156 | +0.04(+1.35%) |
Feb 04, 2010 | 3.080 | 3.080 | 2.950 | 2.970 | 93,598 | -0.07(-2.30%) |
Feb 03, 2010 | 3.090 | 3.110 | 3.000 | 3.040 | 13,256 | -0.05(-1.62%) |
Feb 02, 2010 | 3.010 | 3.140 | 3.010 | 3.090 | 52,893 | +0.06(+1.87%) |