Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.520 | 5.520 | 5.300 | 5.300 | 58,079 | -0.16(-2.93%) |
Apr 29, 2010 | 5.290 | 5.480 | 5.210 | 5.460 | 138,436 | +0.25(+4.80%) |
Apr 28, 2010 | 5.190 | 5.250 | 5.090 | 5.210 | 59,439 | +0.08(+1.56%) |
Apr 27, 2010 | 5.250 | 5.260 | 5.080 | 5.130 | 80,367 | -0.14(-2.66%) |
Apr 26, 2010 | 5.290 | 5.300 | 5.250 | 5.270 | 47,275 | -0.02(-0.38%) |
Apr 23, 2010 | 5.350 | 5.350 | 5.260 | 5.290 | 53,206 | -0.04(-0.75%) |
Apr 22, 2010 | 5.380 | 5.380 | 5.280 | 5.330 | 31,785 | -0.07(-1.30%) |
Apr 21, 2010 | 5.500 | 5.530 | 5.370 | 5.400 | 49,116 | -0.11(-2.00%) |
Apr 20, 2010 | 5.300 | 5.510 | 5.300 | 5.510 | 98,049 | +0.25(+4.75%) |
Apr 19, 2010 | 5.260 | 5.320 | 5.230 | 5.260 | 44,338 | -0.05(-0.94%) |
Apr 16, 2010 | 5.430 | 5.440 | 5.270 | 5.310 | 66,621 | -0.12(-2.21%) |
Apr 15, 2010 | 5.430 | 5.460 | 5.370 | 5.430 | 108,571 | +0.03(+0.56%) |
Apr 14, 2010 | 5.450 | 5.480 | 5.380 | 5.400 | 38,178 | -0.02(-0.37%) |
Apr 13, 2010 | 5.480 | 5.510 | 5.400 | 5.420 | 44,117 | -0.11(-1.99%) |
Apr 12, 2010 | 5.480 | 5.550 | 5.470 | 5.530 | 50,836 | +0.05(+0.91%) |
Apr 09, 2010 | 5.470 | 5.500 | 5.460 | 5.480 | 43,579 | +0.00(+0.00%) |
Apr 08, 2010 | 5.620 | 5.620 | 5.450 | 5.480 | 51,007 | -0.11(-1.97%) |
Apr 07, 2010 | 5.630 | 5.630 | 5.510 | 5.590 | 73,836 | -0.06(-1.06%) |
Apr 06, 2010 | 5.450 | 5.650 | 5.400 | 5.650 | 185,052 | +0.09(+1.62%) |
Apr 05, 2010 | 5.750 | 5.750 | 5.480 | 5.560 | 174,063 | -0.14(-2.46%) |
Apr 01, 2010 | 5.700 | 5.700 | 5.700 | 0 | -0.49(-7.92%) | |
Mar 31, 2010 | 6.050 | 6.220 | 6.040 | 6.190 | 154,603 | +0.09(+1.48%) |
Mar 30, 2010 | 6.040 | 6.120 | 5.980 | 6.100 | 179,988 | +0.11(+1.84%) |
Mar 29, 2010 | 5.920 | 6.010 | 5.900 | 5.990 | 104,429 | +0.12(+2.04%) |
Mar 26, 2010 | 6.000 | 6.000 | 5.850 | 5.870 | 131,655 | -0.07(-1.18%) |
Mar 25, 2010 | 5.830 | 6.050 | 5.800 | 5.940 | 270,132 | +0.15(+2.59%) |
Mar 24, 2010 | 5.830 | 5.880 | 5.780 | 5.790 | 205,939 | -0.08(-1.36%) |
Mar 23, 2010 | 5.830 | 5.890 | 5.830 | 5.870 | 21,103 | -0.02(-0.34%) |
Mar 22, 2010 | 5.880 | 5.890 | 5.820 | 5.890 | 44,567 | -0.02(-0.34%) |
Mar 19, 2010 | 5.850 | 5.910 | 5.810 | 5.910 | 154,265 | +0.12(+2.07%) |
Mar 18, 2010 | 5.830 | 5.880 | 5.790 | 5.790 | 33,339 | -0.06(-1.03%) |
Mar 17, 2010 | 5.820 | 5.870 | 5.820 | 5.850 | 67,642 | -0.01(-0.17%) |
Mar 16, 2010 | 5.890 | 5.900 | 5.840 | 5.860 | 57,827 | +0.00(+0.00%) |
Mar 15, 2010 | 5.930 | 5.880 | 5.850 | 5.860 | 86,313 | -0.04(-0.68%) |
Mar 12, 2010 | 5.860 | 5.910 | 5.840 | 5.900 | 68,511 | +0.03(+0.51%) |
Mar 11, 2010 | 5.870 | 5.920 | 5.850 | 5.870 | 51,642 | -0.03(-0.51%) |
Mar 10, 2010 | 5.840 | 5.950 | 5.840 | 5.900 | 70,100 | +0.01(+0.17%) |
Mar 09, 2010 | 6.010 | 6.010 | 5.800 | 5.890 | 114,339 | -0.22(-3.60%) |
Mar 08, 2010 | 6.210 | 6.240 | 6.070 | 6.110 | 135,612 | -0.04(-0.65%) |
Mar 05, 2010 | 6.060 | 6.190 | 6.060 | 6.150 | 231,091 | +0.13(+2.16%) |
Mar 04, 2010 | 6.050 | 6.050 | 5.950 | 6.020 | 126,320 | +0.02(+0.33%) |
Mar 03, 2010 | 5.920 | 6.010 | 5.900 | 6.000 | 74,090 | +0.10(+1.69%) |
Mar 02, 2010 | 5.890 | 5.940 | 5.880 | 5.900 | 78,992 | +0.05(+0.85%) |
Mar 01, 2010 | 5.720 | 5.880 | 5.720 | 5.850 | 90,354 | +0.16(+2.81%) |
Feb 26, 2010 | 5.880 | 5.880 | 5.670 | 5.690 | 147,604 | -0.18(-3.07%) |
Feb 25, 2010 | 5.590 | 6.000 | 5.590 | 5.870 | 224,554 | +0.40(+7.31%) |
Feb 24, 2010 | 5.350 | 5.490 | 5.350 | 5.470 | 122,470 | +0.16(+3.01%) |
Feb 23, 2010 | 5.360 | 5.380 | 5.280 | 5.310 | 75,957 | -0.11(-2.03%) |
Feb 22, 2010 | 5.450 | 5.480 | 5.380 | 5.420 | 76,570 | -0.04(-0.73%) |
Feb 19, 2010 | 5.430 | 5.460 | 5.420 | 5.460 | 37,123 | +0.02(+0.37%) |
Feb 18, 2010 | 5.420 | 5.520 | 5.420 | 5.440 | 67,248 | +0.03(+0.55%) |
Feb 17, 2010 | 5.490 | 5.490 | 5.380 | 5.410 | 50,252 | -0.01(-0.18%) |
Feb 16, 2010 | 5.420 | 5.460 | 5.390 | 5.420 | 47,188 | +0.01(+0.18%) |
Feb 12, 2010 | 5.410 | 5.410 | 5.410 | 0 | -0.15(-2.70%) | |
Feb 11, 2010 | 5.420 | 5.580 | 5.400 | 5.560 | 93,658 | +0.16(+2.96%) |
Feb 10, 2010 | 5.330 | 5.460 | 5.330 | 5.400 | 32,759 | +0.04(+0.75%) |
Feb 09, 2010 | 5.400 | 5.440 | 5.320 | 5.360 | 35,685 | +0.03(+0.56%) |
Feb 08, 2010 | 5.420 | 5.460 | 5.300 | 5.330 | 116,170 | -0.12(-2.20%) |
Feb 05, 2010 | 5.220 | 5.490 | 5.220 | 5.450 | 201,149 | +0.17(+3.22%) |
Feb 04, 2010 | 5.440 | 5.440 | 5.250 | 5.280 | 74,047 | -0.21(-3.83%) |
Feb 03, 2010 | 5.480 | 5.630 | 5.380 | 5.490 | 306,031 | +0.00(+0.00%) |
Feb 02, 2010 | 5.200 | 5.490 | 5.200 | 5.490 | 109,546 | +0.30(+5.78%) |