Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.161 | 6.200 | 5.940 | 5.959 | 2,672,967 | -0.18(-2.98%) |
Apr 29, 2010 | 5.997 | 6.142 | 5.901 | 6.142 | 1,947,846 | +0.23(+3.92%) |
Apr 28, 2010 | 5.949 | 6.075 | 5.805 | 5.911 | 2,176,912 | +0.01(+0.16%) |
Apr 27, 2010 | 5.920 | 6.210 | 5.862 | 5.901 | 3,562,784 | +0.00(+0.00%) |
Apr 26, 2010 | 5.969 | 6.171 | 5.891 | 5.901 | 3,017,365 | -0.07(-1.13%) |
Apr 23, 2010 | 5.660 | 6.017 | 5.602 | 5.969 | 2,690,696 | +0.35(+6.17%) |
Apr 22, 2010 | 5.477 | 5.650 | 5.226 | 5.621 | 1,531,933 | +0.05(+0.87%) |
Apr 21, 2010 | 5.515 | 5.592 | 5.448 | 5.573 | 1,236,940 | +0.07(+1.23%) |
Apr 20, 2010 | 5.535 | 5.689 | 5.438 | 5.506 | 1,527,379 | +0.02(+0.35%) |
Apr 19, 2010 | 5.457 | 5.573 | 5.351 | 5.486 | 1,205,648 | -0.03(-0.52%) |
Apr 16, 2010 | 5.650 | 5.718 | 5.443 | 5.515 | 1,516,198 | -0.15(-2.72%) |
Apr 15, 2010 | 5.699 | 5.848 | 5.506 | 5.670 | 1,804,531 | -0.06(-1.01%) |
Apr 14, 2010 | 4.908 | 5.776 | 4.850 | 5.727 | 7,341,456 | +0.96(+20.24%) |
Apr 13, 2010 | 4.802 | 4.821 | 4.734 | 4.763 | 629,049 | -0.05(-1.00%) |
Apr 12, 2010 | 4.821 | 4.850 | 4.763 | 4.811 | 982,901 | -0.01(-0.20%) |
Apr 09, 2010 | 4.811 | 4.869 | 4.725 | 4.821 | 631,697 | +0.02(+0.40%) |
Apr 08, 2010 | 4.821 | 4.898 | 4.706 | 4.802 | 1,084,424 | -0.06(-1.19%) |
Apr 07, 2010 | 4.821 | 4.879 | 4.725 | 4.860 | 1,432,601 | +0.01(+0.20%) |
Apr 06, 2010 | 4.898 | 4.918 | 4.792 | 4.850 | 950,223 | -0.09(-1.76%) |
Apr 05, 2010 | 4.783 | 4.956 | 4.783 | 4.937 | 1,094,879 | +0.17(+3.64%) |
Apr 01, 2010 | 4.898 | 4.763 | 4.763 | 4.763 | 1,932,649 | -0.09(-1.79%) |
Mar 31, 2010 | 4.792 | 5.014 | 4.773 | 4.850 | 1,321,593 | +0.00(+0.00%) |
Mar 30, 2010 | 4.811 | 4.898 | 4.638 | 4.850 | 1,246,350 | +0.04(+0.80%) |
Mar 29, 2010 | 4.821 | 4.908 | 4.734 | 4.811 | 727,140 | +0.00(+0.00%) |
Mar 26, 2010 | 4.908 | 4.966 | 4.773 | 4.811 | 852,355 | -0.09(-1.77%) |
Mar 25, 2010 | 4.889 | 4.985 | 4.884 | 4.898 | 1,410,339 | +0.06(+1.20%) |
Mar 24, 2010 | 4.763 | 4.946 | 4.696 | 4.840 | 1,561,903 | +0.03(+0.60%) |
Mar 23, 2010 | 4.734 | 4.879 | 4.648 | 4.811 | 1,617,195 | +0.12(+2.46%) |
Mar 22, 2010 | 4.484 | 4.715 | 4.416 | 4.696 | 1,579,072 | +0.20(+4.51%) |
Mar 19, 2010 | 4.908 | 4.908 | 4.484 | 4.493 | 2,956,411 | -0.39(-7.90%) |
Mar 18, 2010 | 4.966 | 4.985 | 4.802 | 4.879 | 847,240 | -0.10(-1.94%) |
Mar 17, 2010 | 4.898 | 5.062 | 4.850 | 4.975 | 709,370 | +0.08(+1.57%) |
Mar 16, 2010 | 4.840 | 4.918 | 4.773 | 4.898 | 1,531,629 | +0.08(+1.60%) |
Mar 15, 2010 | 4.802 | 5.081 | 4.783 | 4.821 | 1,859,531 | -0.28(-5.48%) |
Mar 12, 2010 | 5.101 | 5.139 | 5.014 | 5.101 | 1,266,797 | +0.05(+0.95%) |
Mar 11, 2010 | 5.043 | 5.081 | 4.918 | 5.053 | 2,799,296 | +0.20(+4.17%) |
Mar 10, 2010 | 4.811 | 4.927 | 4.807 | 4.850 | 911,729 | +0.03(+0.60%) |
Mar 09, 2010 | 4.850 | 4.908 | 4.783 | 4.821 | 1,163,619 | -0.02(-0.50%) |
Mar 08, 2010 | 5.062 | 5.081 | 4.831 | 4.845 | 1,717,268 | -0.12(-2.43%) |
Mar 05, 2010 | 4.715 | 5.062 | 4.686 | 4.966 | 2,939,700 | +0.29(+6.19%) |
Mar 04, 2010 | 4.599 | 4.715 | 4.522 | 4.676 | 1,104,719 | +0.11(+2.32%) |
Mar 03, 2010 | 4.638 | 4.648 | 4.541 | 4.570 | 1,213,556 | -0.04(-0.84%) |
Mar 02, 2010 | 4.686 | 4.744 | 4.580 | 4.609 | 1,055,970 | +0.02(+0.42%) |
Mar 01, 2010 | 4.339 | 4.628 | 4.271 | 4.590 | 2,628,940 | +0.28(+6.49%) |
Feb 26, 2010 | 4.349 | 4.349 | 4.204 | 4.310 | 1,146,578 | -0.04(-0.89%) |
Feb 25, 2010 | 4.339 | 4.349 | 4.146 | 4.349 | 3,440,178 | -0.08(-1.74%) |
Feb 24, 2010 | 4.561 | 4.580 | 4.358 | 4.426 | 2,266,894 | -0.10(-2.13%) |
Feb 23, 2010 | 4.985 | 4.985 | 4.503 | 4.522 | 4,070,975 | -0.47(-9.46%) |
Feb 22, 2010 | 5.014 | 5.014 | 4.889 | 4.995 | 878,280 | +0.00(+0.00%) |
Feb 19, 2010 | 4.821 | 5.014 | 4.821 | 4.995 | 1,204,992 | +0.14(+2.98%) |
Feb 18, 2010 | 4.879 | 4.908 | 4.744 | 4.850 | 1,550,282 | -0.01(-0.20%) |
Feb 17, 2010 | 4.908 | 5.014 | 4.802 | 4.860 | 1,803,148 | +0.07(+1.41%) |
Feb 16, 2010 | 5.062 | 5.062 | 4.792 | 4.792 | 4,141,738 | +0.11(+2.26%) |
Feb 12, 2010 | 4.570 | 4.686 | 4.686 | 4.686 | 1,397,502 | +0.04(+0.83%) |
Feb 11, 2010 | 4.619 | 4.657 | 4.339 | 4.648 | 2,770,257 | +0.07(+1.47%) |
Feb 10, 2010 | 4.397 | 4.580 | 4.281 | 4.580 | 3,493,984 | +0.18(+4.17%) |
Feb 09, 2010 | 4.252 | 4.421 | 4.223 | 4.397 | 1,573,328 | +0.23(+5.56%) |
Feb 08, 2010 | 4.098 | 4.310 | 4.002 | 4.165 | 1,853,994 | +0.06(+1.41%) |
Feb 05, 2010 | 3.973 | 4.146 | 3.857 | 4.108 | 2,792,676 | +0.13(+3.40%) |
Feb 04, 2010 | 4.339 | 4.339 | 3.891 | 3.973 | 5,414,506 | +0.01(+0.24%) |
Feb 03, 2010 | 3.963 | 4.011 | 3.799 | 3.963 | 1,833,205 | -0.04(-0.96%) |
Feb 02, 2010 | 3.770 | 4.040 | 3.741 | 4.002 | 2,921,509 | +0.23(+6.14%) |