Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.026 | 5.055 | 4.990 | 4.997 | 1,613,630 | -0.09(-1.85%) |
Apr 29, 2010 | 5.034 | 5.121 | 4.990 | 5.092 | 2,854,741 | +0.08(+1.59%) |
Apr 28, 2010 | 5.092 | 5.092 | 4.910 | 5.012 | 1,896,377 | -0.02(-0.43%) |
Apr 27, 2010 | 5.142 | 5.164 | 4.968 | 5.034 | 1,995,092 | -0.17(-3.34%) |
Apr 26, 2010 | 5.200 | 5.273 | 5.186 | 5.208 | 1,345,182 | +0.04(+0.70%) |
Apr 23, 2010 | 5.121 | 5.171 | 5.077 | 5.171 | 797,369 | +0.04(+0.85%) |
Apr 22, 2010 | 5.099 | 5.142 | 5.086 | 5.128 | 491,270 | -0.03(-0.56%) |
Apr 21, 2010 | 5.237 | 5.237 | 5.142 | 5.157 | 13,885 | -0.08(-1.52%) |
Apr 20, 2010 | 5.251 | 5.273 | 5.215 | 5.237 | 21,674 | -0.04(-0.82%) |
Apr 19, 2010 | 5.222 | 5.295 | 5.208 | 5.280 | 4,799,246 | +0.01(+0.14%) |
Apr 16, 2010 | 5.360 | 5.411 | 5.237 | 5.273 | 1,163,327 | -0.15(-2.68%) |
Apr 15, 2010 | 5.396 | 5.469 | 5.382 | 5.418 | 2,729,587 | -0.01(-0.27%) |
Apr 14, 2010 | 5.447 | 5.462 | 5.375 | 5.433 | 1,293,135 | -0.04(-0.79%) |
Apr 13, 2010 | 5.556 | 5.563 | 5.456 | 5.476 | 425,798 | -0.07(-1.31%) |
Apr 12, 2010 | 5.512 | 5.549 | 5.500 | 5.549 | 719,252 | +0.02(+0.39%) |
Apr 09, 2010 | 5.512 | 5.540 | 5.433 | 5.527 | 594,443 | +0.01(+0.26%) |
Apr 08, 2010 | 5.469 | 5.520 | 5.404 | 5.512 | 1,270,436 | +0.03(+0.53%) |
Apr 07, 2010 | 5.440 | 5.512 | 5.433 | 5.483 | 648,005 | +0.14(+2.58%) |
Apr 06, 2010 | 5.346 | 5.375 | 5.295 | 5.346 | 931,441 | +0.01(+0.27%) |
Apr 05, 2010 | 5.360 | 5.360 | 5.302 | 5.331 | 352,252 | -0.01(-0.14%) |
Apr 01, 2010 | 5.367 | 5.338 | 5.338 | 5.338 | 750,851 | +0.02(+0.41%) |
Mar 31, 2010 | 5.375 | 5.389 | 5.309 | 5.317 | 719,276 | -0.16(-2.91%) |
Mar 30, 2010 | 5.534 | 5.534 | 5.469 | 5.476 | 589,484 | -0.04(-0.79%) |
Mar 29, 2010 | 5.440 | 5.527 | 5.425 | 5.520 | 1,268,638 | +0.20(+3.68%) |
Mar 26, 2010 | 5.288 | 5.360 | 5.273 | 5.324 | 683,725 | +0.10(+1.94%) |
Mar 25, 2010 | 5.280 | 5.353 | 5.222 | 5.222 | 750,218 | -0.06(-1.10%) |
Mar 24, 2010 | 5.288 | 5.309 | 5.266 | 5.280 | 564,897 | -0.08(-1.49%) |
Mar 23, 2010 | 5.302 | 5.360 | 5.295 | 5.360 | 580,311 | -0.01(-0.14%) |
Mar 22, 2010 | 5.295 | 5.375 | 5.295 | 5.367 | 703,384 | +0.05(+0.95%) |
Mar 19, 2010 | 5.346 | 5.367 | 5.309 | 5.317 | 499,550 | -0.06(-1.08%) |
Mar 18, 2010 | 5.447 | 5.447 | 5.346 | 5.375 | 903,637 | -0.14(-2.50%) |
Mar 17, 2010 | 5.512 | 5.534 | 5.483 | 5.512 | 1,125,710 | -0.04(-0.78%) |
Mar 16, 2010 | 5.541 | 5.578 | 5.491 | 5.556 | 547,091 | +0.05(+0.92%) |
Mar 15, 2010 | 5.483 | 5.534 | 5.483 | 5.505 | 640,316 | +0.10(+1.88%) |
Mar 12, 2010 | 5.324 | 5.406 | 5.317 | 5.404 | 637,513 | +0.15(+2.90%) |
Mar 11, 2010 | 5.288 | 5.288 | 5.215 | 5.251 | 990,532 | +0.02(+0.42%) |
Mar 10, 2010 | 5.237 | 5.295 | 5.229 | 5.229 | 1,018,537 | -0.09(-1.64%) |
Mar 09, 2010 | 5.331 | 5.388 | 5.309 | 5.317 | 735,630 | -0.04(-0.81%) |
Mar 08, 2010 | 5.309 | 5.382 | 5.288 | 5.360 | 748,571 | +0.10(+1.93%) |
Mar 05, 2010 | 5.237 | 5.273 | 5.193 | 5.258 | 2,022,485 | +0.07(+1.40%) |
Mar 04, 2010 | 5.171 | 5.237 | 5.171 | 5.186 | 720,168 | -0.09(-1.79%) |
Mar 03, 2010 | 5.266 | 5.317 | 5.229 | 5.280 | 863,840 | -0.08(-1.49%) |
Mar 02, 2010 | 5.360 | 5.396 | 5.302 | 5.360 | 662,774 | +0.00(+0.00%) |
Mar 01, 2010 | 5.338 | 5.396 | 5.331 | 5.360 | 551,055 | +0.01(+0.14%) |
Feb 26, 2010 | 5.273 | 5.375 | 5.273 | 5.353 | 806,844 | +0.12(+2.36%) |
Feb 25, 2010 | 5.222 | 5.229 | 5.157 | 5.229 | 544,175 | -0.06(-1.10%) |
Feb 24, 2010 | 5.258 | 5.317 | 5.258 | 5.288 | 1,008,644 | +0.01(+0.14%) |
Feb 23, 2010 | 5.200 | 5.324 | 5.186 | 5.280 | 1,078,835 | +0.08(+1.53%) |
Feb 22, 2010 | 5.171 | 5.208 | 5.171 | 5.200 | 886,900 | +0.05(+0.99%) |
Feb 19, 2010 | 5.186 | 5.200 | 5.121 | 5.150 | 1,103,543 | -0.12(-2.34%) |
Feb 18, 2010 | 5.237 | 5.295 | 5.215 | 5.273 | 807,985 | -0.01(-0.27%) |
Feb 17, 2010 | 5.251 | 5.314 | 5.208 | 5.288 | 1,060,567 | +0.07(+1.25%) |
Feb 16, 2010 | 5.135 | 5.237 | 5.113 | 5.222 | 1,133,508 | +0.12(+2.42%) |
Feb 12, 2010 | 5.113 | 5.099 | 5.099 | 5.099 | 3,947,967 | -0.04(-0.85%) |
Feb 11, 2010 | 5.092 | 5.164 | 5.084 | 5.142 | 1,574,168 | +0.05(+1.00%) |
Feb 10, 2010 | 5.179 | 5.193 | 5.084 | 5.092 | 1,739,009 | -0.13(-2.50%) |
Feb 09, 2010 | 5.258 | 5.266 | 5.171 | 5.222 | 1,764,749 | +0.04(+0.70%) |
Feb 08, 2010 | 5.451 | 5.451 | 5.179 | 5.186 | 564,662 | +0.01(+0.14%) |
Feb 05, 2010 | 5.157 | 5.193 | 5.077 | 5.179 | 2,028,231 | -0.03(-0.56%) |
Feb 04, 2010 | 5.454 | 5.454 | 5.186 | 5.208 | 2,011,010 | -0.27(-4.90%) |
Feb 03, 2010 | 5.585 | 5.585 | 5.425 | 5.476 | 1,621,841 | -0.22(-3.82%) |
Feb 02, 2010 | 5.556 | 5.730 | 5.498 | 5.694 | 6,564,781 | +0.20(+3.70%) |