Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.716 | 5.752 | 5.619 | 5.619 | 254,246 | -0.08(-1.38%) |
Apr 29, 2010 | 5.606 | 5.697 | 5.606 | 5.697 | 114,240 | +0.13(+2.29%) |
Apr 28, 2010 | 5.594 | 5.600 | 5.511 | 5.570 | 91,963 | +0.07(+1.32%) |
Apr 27, 2010 | 5.619 | 5.619 | 5.461 | 5.497 | 162,570 | -0.11(-1.95%) |
Apr 26, 2010 | 5.540 | 5.619 | 5.540 | 5.606 | 139,247 | +0.07(+1.20%) |
Apr 23, 2010 | 5.516 | 5.546 | 5.503 | 5.540 | 56,810 | +0.03(+0.55%) |
Apr 22, 2010 | 5.455 | 5.546 | 5.443 | 5.509 | 92,912 | +0.05(+1.00%) |
Apr 21, 2010 | 5.485 | 5.485 | 5.443 | 5.455 | 86,805 | -0.03(-0.55%) |
Apr 20, 2010 | 5.449 | 5.485 | 5.449 | 5.485 | 58,609 | +0.03(+0.56%) |
Apr 19, 2010 | 5.497 | 5.509 | 5.437 | 5.455 | 66,937 | -0.04(-0.77%) |
Apr 16, 2010 | 5.540 | 5.540 | 5.425 | 5.497 | 192,408 | -0.03(-0.55%) |
Apr 15, 2010 | 5.522 | 5.546 | 5.509 | 5.528 | 84,863 | -0.01(-0.22%) |
Apr 14, 2010 | 5.516 | 5.540 | 5.503 | 5.540 | 141,608 | +0.03(+0.55%) |
Apr 13, 2010 | 5.522 | 5.522 | 5.509 | 5.509 | 149,958 | +0.00(+0.00%) |
Apr 12, 2010 | 5.516 | 5.516 | 5.479 | 5.509 | 114,261 | +0.01(+0.11%) |
Apr 09, 2010 | 5.509 | 5.516 | 5.497 | 5.503 | 75,822 | +0.00(+0.00%) |
Apr 08, 2010 | 5.503 | 5.516 | 5.491 | 5.503 | 61,753 | -0.01(-0.22%) |
Apr 07, 2010 | 5.516 | 5.534 | 5.497 | 5.516 | 148,647 | +0.00(+0.00%) |
Apr 06, 2010 | 5.528 | 5.528 | 5.503 | 5.516 | 225,664 | +0.00(+0.00%) |
Apr 05, 2010 | 5.449 | 5.516 | 5.449 | 5.516 | 152,120 | +0.05(+0.89%) |
Apr 01, 2010 | 5.467 | 5.467 | 5.467 | 5.467 | 125,391 | +0.01(+0.22%) |
Mar 31, 2010 | 5.473 | 5.516 | 5.455 | 5.455 | 160,869 | -0.01(-0.22%) |
Mar 30, 2010 | 5.479 | 5.534 | 5.455 | 5.467 | 87,186 | +0.02(+0.45%) |
Mar 29, 2010 | 5.485 | 5.485 | 5.425 | 5.443 | 167,048 | +0.01(+0.11%) |
Mar 26, 2010 | 5.449 | 5.484 | 5.425 | 5.437 | 119,572 | -0.04(-0.65%) |
Mar 25, 2010 | 5.502 | 5.514 | 5.466 | 5.472 | 136,450 | -0.02(-0.43%) |
Mar 24, 2010 | 5.496 | 5.514 | 5.472 | 5.496 | 155,076 | -0.01(-0.21%) |
Mar 23, 2010 | 5.531 | 5.531 | 5.460 | 5.508 | 164,611 | +0.01(+0.11%) |
Mar 22, 2010 | 5.348 | 5.525 | 5.348 | 5.502 | 518,254 | +0.15(+2.76%) |
Mar 19, 2010 | 5.384 | 5.384 | 5.330 | 5.354 | 284,307 | -0.03(-0.55%) |
Mar 18, 2010 | 5.330 | 5.401 | 5.319 | 5.384 | 1,386,582 | +0.05(+0.89%) |
Mar 17, 2010 | 5.319 | 5.342 | 5.313 | 5.336 | 131,091 | +0.02(+0.33%) |
Mar 16, 2010 | 5.319 | 5.319 | 5.298 | 5.319 | 47,731 | +0.01(+0.11%) |
Mar 15, 2010 | 5.301 | 5.313 | 5.295 | 5.313 | 60,611 | -0.01(-0.11%) |
Mar 12, 2010 | 5.313 | 5.319 | 5.307 | 5.319 | 119,689 | +0.00(+0.00%) |
Mar 11, 2010 | 5.313 | 5.319 | 5.307 | 5.319 | 178,384 | +0.00(+0.00%) |
Mar 10, 2010 | 5.319 | 5.319 | 5.307 | 5.319 | 113,544 | +0.00(+0.00%) |
Mar 09, 2010 | 5.319 | 5.330 | 5.301 | 5.319 | 57,847 | +0.01(+0.11%) |
Mar 08, 2010 | 5.319 | 5.319 | 5.277 | 5.313 | 118,423 | -0.01(-0.22%) |
Mar 05, 2010 | 5.319 | 5.324 | 5.307 | 5.324 | 84,433 | +0.01(+0.11%) |
Mar 04, 2010 | 5.313 | 5.324 | 5.307 | 5.319 | 81,990 | +0.01(+0.22%) |
Mar 03, 2010 | 5.319 | 5.319 | 5.289 | 5.307 | 137,171 | -0.01(-0.22%) |
Mar 02, 2010 | 5.319 | 5.319 | 5.277 | 5.319 | 67,691 | +0.02(+0.45%) |
Mar 01, 2010 | 5.259 | 5.313 | 5.200 | 5.295 | 70,459 | +0.08(+1.59%) |
Feb 26, 2010 | 5.348 | 5.348 | 5.212 | 5.212 | 415,996 | -0.14(-2.54%) |
Feb 25, 2010 | 5.236 | 5.366 | 5.236 | 5.348 | 208,994 | +0.08(+1.46%) |
Feb 24, 2010 | 5.242 | 5.289 | 5.237 | 5.271 | 46,169 | +0.06(+1.13%) |
Feb 23, 2010 | 5.230 | 5.254 | 5.200 | 5.212 | 58,352 | -0.03(-0.56%) |
Feb 22, 2010 | 5.283 | 5.295 | 5.218 | 5.242 | 36,026 | -0.02(-0.45%) |
Feb 19, 2010 | 5.313 | 5.313 | 5.254 | 5.265 | 81,455 | -0.04(-0.67%) |
Feb 18, 2010 | 5.277 | 5.348 | 5.271 | 5.301 | 69,672 | +0.01(+0.22%) |
Feb 17, 2010 | 5.289 | 5.319 | 5.248 | 5.289 | 52,168 | +0.01(+0.11%) |
Feb 16, 2010 | 5.224 | 5.283 | 5.064 | 5.283 | 307,223 | +0.05(+0.90%) |
Feb 12, 2010 | 5.200 | 5.236 | 5.236 | 5.236 | 47,212 | +0.01(+0.23%) |
Feb 11, 2010 | 5.271 | 5.289 | 5.194 | 5.224 | 132,052 | -0.04(-0.79%) |
Feb 10, 2010 | 5.248 | 5.277 | 5.200 | 5.265 | 71,381 | +0.00(+0.00%) |
Feb 09, 2010 | 5.348 | 5.395 | 5.247 | 5.265 | 89,564 | -0.05(-0.89%) |
Feb 08, 2010 | 5.307 | 5.319 | 5.271 | 5.313 | 119,986 | +0.04(+0.67%) |
Feb 05, 2010 | 5.230 | 5.283 | 5.230 | 5.277 | 82,300 | +0.03(+0.56%) |
Feb 04, 2010 | 5.307 | 5.313 | 5.248 | 5.248 | 114,905 | -0.06(-1.11%) |
Feb 03, 2010 | 5.330 | 5.348 | 5.298 | 5.307 | 92,058 | -0.01(-0.11%) |
Feb 02, 2010 | 5.354 | 5.354 | 5.313 | 5.313 | 87,792 | -0.02(-0.44%) |