Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.250 | 5.300 | 5.010 | 5.150 | 35,653 | -0.10(-1.90%) |
Apr 29, 2010 | 5.160 | 5.300 | 5.160 | 5.250 | 27,556 | +0.09(+1.74%) |
Apr 28, 2010 | 5.160 | 5.210 | 5.160 | 5.160 | 18,250 | -0.05(-0.96%) |
Apr 27, 2010 | 5.300 | 5.300 | 5.150 | 5.210 | 6,046 | -0.22(-4.05%) |
Apr 26, 2010 | 5.390 | 5.480 | 5.390 | 5.430 | 7,766 | +0.15(+2.84%) |
Apr 23, 2010 | 5.300 | 5.300 | 5.230 | 5.280 | 24,163 | -0.01(-0.19%) |
Apr 22, 2010 | 5.290 | 5.320 | 5.240 | 5.290 | 19,446 | -0.03(-0.56%) |
Apr 21, 2010 | 5.370 | 5.370 | 5.260 | 5.320 | 265,699 | +0.05(+0.95%) |
Apr 20, 2010 | 5.210 | 5.300 | 5.200 | 5.270 | 71,322 | +0.02(+0.38%) |
Apr 19, 2010 | 5.280 | 5.290 | 5.160 | 5.250 | 100,446 | -0.10(-1.87%) |
Apr 16, 2010 | 5.460 | 5.460 | 5.280 | 5.350 | 176,443 | -0.11(-2.01%) |
Apr 15, 2010 | 5.530 | 5.530 | 5.440 | 5.460 | 23,816 | -0.07(-1.27%) |
Apr 14, 2010 | 5.500 | 5.550 | 5.500 | 5.530 | 22,225 | +0.03(+0.55%) |
Apr 13, 2010 | 5.530 | 5.590 | 5.500 | 5.500 | 6,467 | -0.13(-2.31%) |
Apr 12, 2010 | 5.430 | 5.640 | 5.430 | 5.630 | 24,035 | +0.04(+0.72%) |
Apr 09, 2010 | 5.460 | 5.600 | 5.460 | 5.590 | 16,515 | +0.10(+1.82%) |
Apr 08, 2010 | 5.450 | 5.510 | 5.400 | 5.490 | 29,913 | +0.08(+1.48%) |
Apr 07, 2010 | 5.410 | 5.480 | 5.410 | 5.410 | 13,719 | -0.01(-0.18%) |
Apr 06, 2010 | 5.210 | 5.450 | 5.210 | 5.420 | 23,041 | +0.20(+3.83%) |
Apr 05, 2010 | 5.210 | 5.390 | 5.210 | 5.220 | 10,495 | -0.13(-2.43%) |
Apr 01, 2010 | 5.350 | 5.350 | 5.350 | 0 | +0.05(+0.94%) | |
Mar 31, 2010 | 5.300 | 5.400 | 5.300 | 5.300 | 13,189 | -0.10(-1.85%) |
Mar 30, 2010 | 5.260 | 5.400 | 5.260 | 5.400 | 23,750 | +0.05(+0.93%) |
Mar 29, 2010 | 4.950 | 5.390 | 4.950 | 5.350 | 20,281 | +0.11(+2.10%) |
Mar 26, 2010 | 5.250 | 5.250 | 5.100 | 5.240 | 33,908 | +0.07(+1.35%) |
Mar 25, 2010 | 5.300 | 5.300 | 5.160 | 5.170 | 33,852 | +0.01(+0.19%) |
Mar 24, 2010 | 5.250 | 5.300 | 5.160 | 5.160 | 11,875 | -0.13(-2.46%) |
Mar 23, 2010 | 5.250 | 5.290 | 5.200 | 5.290 | 29,813 | +0.00(+0.00%) |
Mar 22, 2010 | 5.260 | 5.330 | 5.220 | 5.290 | 72,308 | +0.04(+0.76%) |
Mar 19, 2010 | 5.290 | 5.290 | 5.160 | 5.250 | 127,591 | -0.03(-0.57%) |
Mar 18, 2010 | 5.270 | 5.330 | 5.250 | 5.280 | 38,436 | +0.02(+0.38%) |
Mar 17, 2010 | 5.220 | 5.290 | 5.220 | 5.260 | 14,368 | +0.09(+1.74%) |
Mar 16, 2010 | 5.120 | 5.270 | 5.120 | 5.170 | 11,205 | -0.06(-1.15%) |
Mar 15, 2010 | 5.240 | 5.240 | 5.120 | 5.230 | 151,983 | +0.07(+1.36%) |
Mar 12, 2010 | 5.010 | 5.170 | 5.010 | 5.160 | 12,107 | +0.11(+2.18%) |
Mar 11, 2010 | 4.980 | 5.050 | 4.940 | 5.050 | 10,695 | +0.14(+2.85%) |
Mar 10, 2010 | 4.920 | 4.950 | 4.870 | 4.910 | 19,263 | -0.02(-0.41%) |
Mar 09, 2010 | 4.890 | 4.980 | 4.890 | 4.930 | 10,577 | +0.04(+0.82%) |
Mar 08, 2010 | 4.960 | 5.000 | 4.890 | 4.890 | 7,754 | -0.04(-0.81%) |
Mar 05, 2010 | 4.800 | 4.970 | 4.800 | 4.930 | 12,645 | +0.07(+1.44%) |
Mar 04, 2010 | 4.930 | 4.930 | 4.820 | 4.860 | 38,644 | -0.10(-2.02%) |
Mar 03, 2010 | 4.990 | 5.020 | 4.930 | 4.960 | 16,174 | -0.05(-1.00%) |
Mar 02, 2010 | 4.960 | 5.040 | 4.960 | 5.010 | 5,855 | +0.05(+1.01%) |
Mar 01, 2010 | 4.890 | 4.990 | 4.890 | 4.960 | 33,332 | +0.04(+0.81%) |
Feb 26, 2010 | 4.990 | 4.990 | 4.830 | 4.920 | 15,365 | +0.10(+2.07%) |
Feb 25, 2010 | 4.870 | 4.870 | 4.800 | 4.820 | 3,996 | -0.03(-0.62%) |
Feb 24, 2010 | 4.900 | 4.900 | 4.800 | 4.850 | 13,903 | -0.09(-1.82%) |
Feb 23, 2010 | 4.780 | 4.940 | 4.900 | 4.940 | 5,491 | -43.66(-89.84%) |
Feb 22, 2010 | 48.25 | 48.60 | 48.25 | 48.60 | 11,648 | +0.75(+1.57%) |
Feb 19, 2010 | 47.71 | 47.90 | 47.71 | 47.85 | 2,345 | -1.15(-2.35%) |
Feb 18, 2010 | 49.00 | 49.00 | 48.90 | 49.00 | 489 | -0.20(-0.41%) |
Feb 17, 2010 | 49.00 | 49.20 | 49.00 | 49.20 | 2,291 | +0.60(+1.23%) |
Feb 16, 2010 | 47.61 | 48.95 | 47.61 | 48.60 | 2,281 | -0.64(-1.30%) |
Feb 12, 2010 | 49.24 | 49.24 | 49.24 | 0 | +0.99(+2.05%) | |
Feb 11, 2010 | 48.70 | 48.70 | 48.25 | 48.25 | 3,136 | -0.15(-0.31%) |
Feb 10, 2010 | 48.55 | 48.65 | 48.11 | 48.40 | 9,766 | -0.11(-0.23%) |
Feb 09, 2010 | 48.75 | 48.75 | 48.42 | 48.51 | 1,235 | +0.66(+1.38%) |
Feb 08, 2010 | 48.75 | 48.75 | 47.85 | 47.85 | 606 | -1.19(-2.43%) |
Feb 05, 2010 | 48.11 | 49.24 | 48.11 | 49.04 | 1,175 | +0.84(+1.74%) |
Feb 04, 2010 | 49.00 | 49.00 | 48.20 | 48.20 | 1,071 | -2.59(-5.10%) |
Feb 03, 2010 | 50.69 | 50.79 | 50.69 | 50.79 | 376 | +0.74(+1.48%) |
Feb 02, 2010 | 50.05 | 50.05 | 50.05 | 50.05 | 106 | -0.20(-0.40%) |