Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.550 | 5.550 | 5.374 | 5.403 | 1,761,699 | -0.13(-2.35%) |
Apr 29, 2010 | 5.420 | 5.545 | 5.377 | 5.533 | 1,057,283 | +0.10(+1.91%) |
Apr 28, 2010 | 5.403 | 5.487 | 5.379 | 5.429 | 1,453,186 | +0.02(+0.40%) |
Apr 27, 2010 | 5.629 | 5.656 | 5.396 | 5.408 | 1,870 | -0.24(-4.18%) |
Apr 26, 2010 | 5.579 | 5.677 | 5.557 | 5.644 | 2,551,357 | +0.04(+0.64%) |
Apr 23, 2010 | 5.858 | 5.858 | 5.533 | 5.607 | 2,404,887 | -0.17(-2.92%) |
Apr 22, 2010 | 5.639 | 5.814 | 5.617 | 5.776 | 1,758,070 | +0.12(+2.04%) |
Apr 21, 2010 | 5.692 | 5.704 | 5.624 | 5.660 | 1,213,987 | -0.00(-0.04%) |
Apr 20, 2010 | 5.632 | 5.692 | 5.605 | 5.663 | 636,998 | +0.07(+1.20%) |
Apr 19, 2010 | 5.629 | 5.692 | 5.547 | 5.595 | 1,674,818 | -0.10(-1.82%) |
Apr 16, 2010 | 5.819 | 5.836 | 5.663 | 5.699 | 1,655,231 | -0.15(-2.51%) |
Apr 15, 2010 | 5.848 | 5.872 | 5.800 | 5.846 | 1,261,884 | -0.00(-0.04%) |
Apr 14, 2010 | 5.773 | 5.860 | 5.737 | 5.848 | 1,280,299 | +0.15(+2.57%) |
Apr 13, 2010 | 5.687 | 5.757 | 5.636 | 5.701 | 1,396,161 | +0.06(+1.07%) |
Apr 12, 2010 | 5.658 | 5.692 | 5.627 | 5.641 | 809,948 | -0.04(-0.68%) |
Apr 09, 2010 | 5.636 | 5.682 | 5.620 | 5.680 | 1,389,589 | +0.06(+1.07%) |
Apr 08, 2010 | 5.562 | 5.636 | 5.557 | 5.620 | 1,575,380 | -0.02(-0.30%) |
Apr 07, 2010 | 5.740 | 5.793 | 5.569 | 5.636 | 2,181,389 | -0.14(-2.42%) |
Apr 06, 2010 | 5.951 | 5.951 | 5.752 | 5.776 | 1,812,480 | -0.14(-2.40%) |
Apr 05, 2010 | 5.781 | 5.932 | 5.781 | 5.918 | 880,246 | +0.14(+2.41%) |
Apr 01, 2010 | 5.668 | 5.778 | 5.778 | 5.778 | 3,100,253 | +0.17(+3.05%) |
Mar 31, 2010 | 5.627 | 5.656 | 5.551 | 5.607 | 835,044 | -0.02(-0.38%) |
Mar 30, 2010 | 5.576 | 5.641 | 5.511 | 5.629 | 1,056,073 | +0.02(+0.30%) |
Mar 29, 2010 | 5.593 | 5.677 | 5.555 | 5.612 | 1,175,523 | +0.07(+1.21%) |
Mar 26, 2010 | 5.598 | 5.740 | 5.497 | 5.545 | 1,273,215 | +0.03(+0.57%) |
Mar 25, 2010 | 5.581 | 5.639 | 5.502 | 5.514 | 1,658,635 | -0.04(-0.78%) |
Mar 24, 2010 | 5.761 | 5.761 | 5.557 | 5.557 | 839,512 | -0.13(-2.37%) |
Mar 23, 2010 | 5.711 | 5.713 | 5.595 | 5.692 | 875,832 | +0.06(+0.98%) |
Mar 22, 2010 | 5.598 | 5.704 | 5.533 | 5.636 | 850,761 | +0.04(+0.77%) |
Mar 19, 2010 | 5.798 | 5.798 | 5.591 | 5.593 | 2,313,958 | -0.17(-2.92%) |
Mar 18, 2010 | 5.826 | 5.826 | 5.701 | 5.761 | 878,359 | -0.06(-1.07%) |
Mar 17, 2010 | 5.653 | 5.843 | 5.653 | 5.824 | 2,227,173 | +0.19(+3.28%) |
Mar 16, 2010 | 5.593 | 5.653 | 5.593 | 5.639 | 1,290,687 | +0.03(+0.47%) |
Mar 15, 2010 | 5.581 | 5.612 | 5.576 | 5.612 | 1,272,051 | +0.09(+1.57%) |
Mar 12, 2010 | 5.603 | 5.603 | 5.492 | 5.526 | 476,357 | +0.02(+0.39%) |
Mar 11, 2010 | 5.547 | 5.547 | 5.456 | 5.504 | 790,269 | -0.00(-0.04%) |
Mar 10, 2010 | 5.530 | 5.548 | 5.473 | 5.506 | 1,256,592 | -0.01(-0.17%) |
Mar 09, 2010 | 5.518 | 5.564 | 5.494 | 5.516 | 888,211 | +0.01(+0.26%) |
Mar 08, 2010 | 5.595 | 5.610 | 5.451 | 5.502 | 1,300,385 | +0.06(+1.11%) |
Mar 05, 2010 | 5.458 | 5.478 | 5.360 | 5.441 | 1,869,218 | +0.05(+0.94%) |
Mar 04, 2010 | 5.473 | 5.473 | 5.356 | 5.391 | 1,575,417 | -0.04(-0.80%) |
Mar 03, 2010 | 5.504 | 5.504 | 5.377 | 5.434 | 1,823,404 | -0.06(-1.14%) |
Mar 02, 2010 | 5.434 | 5.545 | 5.434 | 5.497 | 3,531,558 | +0.12(+2.15%) |
Mar 01, 2010 | 5.232 | 5.398 | 5.232 | 5.381 | 2,162,549 | +0.18(+3.47%) |
Feb 26, 2010 | 5.172 | 5.235 | 5.073 | 5.201 | 1,577,350 | +0.10(+1.93%) |
Feb 25, 2010 | 5.184 | 5.184 | 4.996 | 5.102 | 1,841,907 | +0.05(+0.95%) |
Feb 24, 2010 | 4.965 | 5.076 | 4.958 | 5.054 | 1,745,632 | +0.05(+1.06%) |
Feb 23, 2010 | 5.066 | 5.078 | 4.987 | 5.001 | 1,490,225 | -0.07(-1.33%) |
Feb 22, 2010 | 5.141 | 5.141 | 5.033 | 5.069 | 823,670 | +0.03(+0.52%) |
Feb 19, 2010 | 5.153 | 5.153 | 5.016 | 5.042 | 1,349,583 | -0.06(-1.18%) |
Feb 18, 2010 | 4.975 | 5.122 | 4.956 | 5.102 | 1,190,405 | +0.03(+0.52%) |
Feb 17, 2010 | 5.112 | 5.172 | 5.035 | 5.076 | 2,252,094 | -0.02(-0.47%) |
Feb 16, 2010 | 5.059 | 5.110 | 5.018 | 5.100 | 1,381,171 | +0.16(+3.26%) |
Feb 12, 2010 | 4.903 | 4.939 | 4.939 | 4.939 | 2,352,002 | -0.00(-0.05%) |
Feb 11, 2010 | 4.845 | 4.948 | 4.790 | 4.941 | 1,138,713 | +0.12(+2.55%) |
Feb 10, 2010 | 4.799 | 4.838 | 4.751 | 4.818 | 1,444,037 | +0.00(+0.10%) |
Feb 09, 2010 | 4.705 | 4.840 | 4.705 | 4.814 | 2,005,080 | +0.16(+3.52%) |
Feb 08, 2010 | 4.674 | 4.737 | 4.614 | 4.650 | 1,782,379 | -0.06(-1.18%) |
Feb 05, 2010 | 4.746 | 4.746 | 4.595 | 4.705 | 3,174,235 | -0.05(-1.11%) |
Feb 04, 2010 | 4.907 | 4.927 | 4.739 | 4.758 | 2,739,663 | -0.27(-5.36%) |
Feb 03, 2010 | 4.980 | 5.042 | 4.936 | 5.028 | 1,349,267 | +0.06(+1.11%) |
Feb 02, 2010 | 5.028 | 5.028 | 4.888 | 4.972 | 2,159,889 | -0.08(-1.52%) |