Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.035 | 5.068 | 4.920 | 4.936 | 271,570 | -0.13(-2.60%) |
Apr 29, 2010 | 5.109 | 5.151 | 5.052 | 5.068 | 232,447 | +0.00(+0.00%) |
Apr 28, 2010 | 5.118 | 5.121 | 4.986 | 5.068 | 179,292 | +0.06(+1.15%) |
Apr 27, 2010 | 5.134 | 5.233 | 4.940 | 5.011 | 281,320 | -0.21(-3.95%) |
Apr 26, 2010 | 5.274 | 5.283 | 5.208 | 5.217 | 144,720 | -0.03(-0.63%) |
Apr 23, 2010 | 5.126 | 5.348 | 5.126 | 5.249 | 105,399 | -0.09(-1.70%) |
Apr 22, 2010 | 5.142 | 5.348 | 4.994 | 5.340 | 371,984 | +0.20(+3.85%) |
Apr 21, 2010 | 5.093 | 5.315 | 5.076 | 5.142 | 247,518 | +0.07(+1.30%) |
Apr 20, 2010 | 5.126 | 5.134 | 5.060 | 5.076 | 75,444 | +0.03(+0.65%) |
Apr 19, 2010 | 5.043 | 5.137 | 4.887 | 5.043 | 305,770 | +0.04(+0.82%) |
Apr 16, 2010 | 5.225 | 5.225 | 4.945 | 5.002 | 82,012 | -0.17(-3.34%) |
Apr 15, 2010 | 5.093 | 5.217 | 5.093 | 5.175 | 185,098 | +0.02(+0.32%) |
Apr 14, 2010 | 5.233 | 5.233 | 5.118 | 5.159 | 142,046 | +0.01(+0.16%) |
Apr 13, 2010 | 5.249 | 5.249 | 5.126 | 5.151 | 172,440 | -0.07(-1.26%) |
Apr 12, 2010 | 5.208 | 5.258 | 5.142 | 5.217 | 196,063 | +0.04(+0.80%) |
Apr 09, 2010 | 5.002 | 5.200 | 5.002 | 5.175 | 202,408 | +0.16(+3.12%) |
Apr 08, 2010 | 5.011 | 5.019 | 4.862 | 5.019 | 214,601 | -0.02(-0.33%) |
Apr 07, 2010 | 5.118 | 5.151 | 4.994 | 5.035 | 230,554 | -0.07(-1.29%) |
Apr 06, 2010 | 4.978 | 5.134 | 4.928 | 5.101 | 216,247 | +0.08(+1.64%) |
Apr 05, 2010 | 4.821 | 5.109 | 4.821 | 5.019 | 216,966 | +0.21(+4.46%) |
Apr 01, 2010 | 4.936 | 4.804 | 4.804 | 4.804 | 98,775 | -0.10(-2.02%) |
Mar 31, 2010 | 4.953 | 5.043 | 4.895 | 4.903 | 177,928 | -0.08(-1.65%) |
Mar 30, 2010 | 5.085 | 5.101 | 4.969 | 4.986 | 96,888 | -0.07(-1.31%) |
Mar 29, 2010 | 5.101 | 5.118 | 4.945 | 5.052 | 120,603 | +0.04(+0.82%) |
Mar 26, 2010 | 5.076 | 5.151 | 5.011 | 5.011 | 126,348 | -0.10(-1.94%) |
Mar 25, 2010 | 5.118 | 5.200 | 5.060 | 5.109 | 311,589 | +0.06(+1.14%) |
Mar 24, 2010 | 4.928 | 5.151 | 4.928 | 5.052 | 139,499 | -0.03(-0.65%) |
Mar 23, 2010 | 4.936 | 5.109 | 4.879 | 5.085 | 520,386 | +0.17(+3.52%) |
Mar 22, 2010 | 4.772 | 4.936 | 4.730 | 4.912 | 407,314 | +0.14(+2.94%) |
Mar 19, 2010 | 4.747 | 4.813 | 4.615 | 4.772 | 201,840 | +0.09(+1.94%) |
Mar 18, 2010 | 4.689 | 4.697 | 4.607 | 4.681 | 113,836 | +0.04(+0.89%) |
Mar 17, 2010 | 4.565 | 4.714 | 4.467 | 4.640 | 493,931 | +0.11(+2.36%) |
Mar 16, 2010 | 4.401 | 4.574 | 4.401 | 4.533 | 287,093 | +0.11(+2.42%) |
Mar 15, 2010 | 4.401 | 4.483 | 4.343 | 4.425 | 147,381 | +0.03(+0.75%) |
Mar 12, 2010 | 4.285 | 4.425 | 4.285 | 4.392 | 74,277 | +0.10(+2.30%) |
Mar 11, 2010 | 4.310 | 4.417 | 4.228 | 4.294 | 65,809 | -0.07(-1.70%) |
Mar 10, 2010 | 4.162 | 4.409 | 4.162 | 4.368 | 174,873 | +0.21(+4.95%) |
Mar 09, 2010 | 4.063 | 4.162 | 4.063 | 4.162 | 145,315 | +0.02(+0.60%) |
Mar 08, 2010 | 4.038 | 4.193 | 4.020 | 4.137 | 111,675 | +0.10(+2.45%) |
Mar 05, 2010 | 4.120 | 4.162 | 4.038 | 4.038 | 127,092 | -0.06(-1.41%) |
Mar 04, 2010 | 4.104 | 4.120 | 4.079 | 4.096 | 48,500 | -0.03(-0.80%) |
Mar 03, 2010 | 4.195 | 4.195 | 4.104 | 4.129 | 105,593 | -0.05(-1.18%) |
Mar 02, 2010 | 4.104 | 4.252 | 4.071 | 4.178 | 107,329 | +0.08(+2.01%) |
Mar 01, 2010 | 3.923 | 4.120 | 3.923 | 4.096 | 96,757 | +0.14(+3.54%) |
Feb 26, 2010 | 3.865 | 4.013 | 3.840 | 3.956 | 84,379 | +0.07(+1.69%) |
Feb 25, 2010 | 3.865 | 3.891 | 3.733 | 3.890 | 149,926 | -0.06(-1.46%) |
Feb 24, 2010 | 3.939 | 3.964 | 3.914 | 3.947 | 128,698 | +0.00(+0.00%) |
Feb 23, 2010 | 4.013 | 4.013 | 3.914 | 3.947 | 180,427 | -0.06(-1.44%) |
Feb 22, 2010 | 4.055 | 4.055 | 3.964 | 4.005 | 95,654 | -0.06(-1.42%) |
Feb 19, 2010 | 3.980 | 4.079 | 3.980 | 4.063 | 47,511 | +0.08(+2.07%) |
Feb 18, 2010 | 3.997 | 4.137 | 3.956 | 3.980 | 148,815 | +0.02(+0.42%) |
Feb 17, 2010 | 4.046 | 4.079 | 3.964 | 3.964 | 80,209 | -0.09(-2.24%) |
Feb 16, 2010 | 4.261 | 4.261 | 3.956 | 4.055 | 149,309 | -0.19(-4.47%) |
Feb 12, 2010 | 3.989 | 4.244 | 4.244 | 4.244 | 105,691 | +0.11(+2.59%) |
Feb 11, 2010 | 4.013 | 4.137 | 3.980 | 4.137 | 72,570 | +0.16(+4.15%) |
Feb 10, 2010 | 3.956 | 4.046 | 3.956 | 3.972 | 57,831 | +0.04(+1.05%) |
Feb 09, 2010 | 3.989 | 3.997 | 3.914 | 3.931 | 124,172 | -0.04(-0.93%) |
Feb 08, 2010 | 3.972 | 4.022 | 3.956 | 3.968 | 85,934 | -0.03(-0.72%) |
Feb 05, 2010 | 4.120 | 4.120 | 3.914 | 3.997 | 140,386 | -0.10(-2.41%) |
Feb 04, 2010 | 4.302 | 4.302 | 4.079 | 4.096 | 104,335 | -0.21(-4.97%) |
Feb 03, 2010 | 4.409 | 4.409 | 4.285 | 4.310 | 60,614 | -0.07(-1.51%) |
Feb 02, 2010 | 4.376 | 4.401 | 4.318 | 4.376 | 37,834 | -0.02(-0.56%) |