Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.564 | 5.568 | 5.539 | 5.547 | 71,772 | -0.02(-0.37%) |
Apr 29, 2010 | 5.576 | 5.588 | 5.568 | 5.568 | 62,544 | -0.01(-0.13%) |
Apr 28, 2010 | 5.584 | 5.588 | 5.572 | 5.575 | 64,641 | +0.02(+0.35%) |
Apr 27, 2010 | 5.568 | 5.609 | 5.551 | 5.556 | 101,952 | -0.03(-0.51%) |
Apr 26, 2010 | 5.580 | 5.609 | 5.568 | 5.584 | 85,886 | -0.00(-0.07%) |
Apr 23, 2010 | 5.564 | 5.597 | 5.564 | 5.588 | 68,955 | +0.01(+0.22%) |
Apr 22, 2010 | 5.551 | 5.584 | 5.551 | 5.576 | 54,521 | +0.04(+0.67%) |
Apr 21, 2010 | 5.551 | 5.576 | 5.527 | 5.539 | 61,596 | -0.05(-0.81%) |
Apr 20, 2010 | 5.518 | 5.588 | 5.518 | 5.584 | 94,181 | +0.07(+1.20%) |
Apr 19, 2010 | 5.522 | 5.572 | 5.492 | 5.518 | 119,119 | -0.02(-0.45%) |
Apr 16, 2010 | 5.543 | 5.547 | 5.510 | 5.543 | 84,014 | +0.01(+0.22%) |
Apr 15, 2010 | 5.564 | 5.568 | 5.518 | 5.531 | 123,747 | -0.05(-0.81%) |
Apr 14, 2010 | 5.588 | 5.607 | 5.572 | 5.576 | 95,990 | -0.02(-0.37%) |
Apr 13, 2010 | 5.588 | 5.630 | 5.582 | 5.597 | 93,247 | +0.01(+0.11%) |
Apr 12, 2010 | 5.562 | 5.595 | 5.558 | 5.590 | 103,514 | +0.02(+0.29%) |
Apr 09, 2010 | 5.558 | 5.574 | 5.537 | 5.574 | 88,252 | +0.02(+0.37%) |
Apr 08, 2010 | 5.500 | 5.562 | 5.494 | 5.554 | 68,653 | +0.06(+1.04%) |
Apr 07, 2010 | 5.504 | 5.525 | 5.488 | 5.496 | 80,454 | +0.01(+0.11%) |
Apr 06, 2010 | 5.406 | 5.496 | 5.406 | 5.490 | 121,217 | +0.08(+1.49%) |
Apr 05, 2010 | 5.365 | 5.422 | 5.365 | 5.409 | 109,540 | +0.04(+0.82%) |
Apr 01, 2010 | 5.369 | 5.365 | 5.365 | 5.365 | 131,509 | -0.00(-0.08%) |
Mar 31, 2010 | 5.377 | 5.381 | 5.349 | 5.369 | 99,041 | +0.00(+0.00%) |
Mar 30, 2010 | 5.340 | 5.386 | 5.340 | 5.369 | 95,367 | +0.02(+0.31%) |
Mar 29, 2010 | 5.570 | 5.570 | 5.353 | 5.353 | 80,884 | -0.02(-0.38%) |
Mar 26, 2010 | 5.357 | 5.390 | 5.328 | 5.373 | 132,031 | +0.04(+0.77%) |
Mar 25, 2010 | 5.345 | 5.349 | 5.324 | 5.332 | 51,491 | +0.00(+0.08%) |
Mar 24, 2010 | 5.299 | 5.328 | 5.296 | 5.328 | 129,801 | +0.02(+0.46%) |
Mar 23, 2010 | 5.295 | 5.340 | 5.291 | 5.304 | 119,324 | -0.02(-0.38%) |
Mar 22, 2010 | 5.295 | 5.324 | 5.275 | 5.324 | 121,166 | +0.03(+0.54%) |
Mar 19, 2010 | 5.258 | 5.295 | 5.250 | 5.295 | 145,367 | +0.02(+0.47%) |
Mar 18, 2010 | 5.234 | 5.271 | 5.222 | 5.271 | 213,340 | +0.04(+0.78%) |
Mar 17, 2010 | 5.226 | 5.279 | 5.217 | 5.230 | 173,987 | -0.01(-0.16%) |
Mar 16, 2010 | 5.217 | 5.250 | 5.217 | 5.238 | 155,905 | +0.00(+0.00%) |
Mar 15, 2010 | 5.238 | 5.242 | 5.226 | 5.238 | 92,602 | +0.01(+0.24%) |
Mar 12, 2010 | 5.226 | 5.234 | 5.222 | 5.226 | 99,705 | +0.00(+0.00%) |
Mar 11, 2010 | 5.226 | 5.230 | 5.213 | 5.226 | 104,055 | +0.00(+0.04%) |
Mar 10, 2010 | 5.211 | 5.248 | 5.211 | 5.224 | 83,742 | -0.00(-0.08%) |
Mar 09, 2010 | 5.220 | 5.236 | 5.183 | 5.228 | 124,966 | +0.00(+0.08%) |
Mar 08, 2010 | 5.203 | 5.244 | 5.183 | 5.224 | 84,059 | +0.03(+0.63%) |
Mar 05, 2010 | 5.195 | 5.240 | 5.183 | 5.191 | 164,264 | +0.00(+0.00%) |
Mar 04, 2010 | 5.236 | 5.240 | 5.191 | 5.191 | 107,925 | -0.01(-0.16%) |
Mar 03, 2010 | 5.256 | 5.281 | 5.195 | 5.199 | 129,372 | -0.05(-0.93%) |
Mar 02, 2010 | 5.240 | 5.272 | 5.224 | 5.248 | 79,254 | +0.01(+0.16%) |
Mar 01, 2010 | 5.220 | 5.244 | 5.199 | 5.240 | 61,511 | +0.05(+0.94%) |
Feb 26, 2010 | 5.138 | 5.191 | 5.138 | 5.191 | 82,914 | +0.04(+0.79%) |
Feb 25, 2010 | 5.171 | 5.199 | 5.114 | 5.150 | 166,605 | -0.04(-0.71%) |
Feb 24, 2010 | 5.163 | 5.203 | 5.146 | 5.187 | 85,358 | +0.02(+0.32%) |
Feb 23, 2010 | 5.081 | 5.171 | 5.057 | 5.171 | 155,427 | +0.11(+2.09%) |
Feb 22, 2010 | 5.049 | 5.069 | 5.012 | 5.065 | 205,604 | +0.00(+0.08%) |
Feb 19, 2010 | 5.089 | 5.118 | 5.057 | 5.061 | 119,746 | -0.06(-1.11%) |
Feb 18, 2010 | 5.167 | 5.171 | 5.114 | 5.118 | 186,050 | -0.06(-1.10%) |
Feb 17, 2010 | 5.195 | 5.195 | 5.163 | 5.175 | 121,242 | -0.04(-0.78%) |
Feb 16, 2010 | 5.207 | 5.236 | 5.191 | 5.215 | 100,969 | +0.02(+0.31%) |
Feb 12, 2010 | 5.199 | 5.199 | 5.199 | 5.199 | 147,614 | -0.04(-0.78%) |
Feb 11, 2010 | 5.256 | 5.268 | 5.236 | 5.240 | 99,771 | -0.02(-0.46%) |
Feb 10, 2010 | 5.329 | 5.334 | 5.256 | 5.264 | 153,936 | -0.04(-0.81%) |
Feb 09, 2010 | 5.263 | 5.307 | 5.250 | 5.307 | 104,414 | +0.04(+0.69%) |
Feb 08, 2010 | 5.259 | 5.323 | 5.251 | 5.271 | 95,472 | +0.03(+0.54%) |
Feb 05, 2010 | 5.255 | 5.339 | 5.222 | 5.242 | 216,277 | -0.05(-0.99%) |
Feb 04, 2010 | 5.331 | 5.360 | 5.279 | 5.295 | 127,474 | -0.02(-0.38%) |
Feb 03, 2010 | 5.279 | 5.319 | 5.275 | 5.315 | 120,132 | +0.02(+0.46%) |
Feb 02, 2010 | 5.267 | 5.291 | 5.250 | 5.291 | 111,786 | +0.03(+0.54%) |