Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.223 | 5.284 | 5.133 | 5.147 | 231,390 | -0.06(-1.19%) |
Apr 29, 2010 | 5.147 | 5.209 | 5.126 | 5.209 | 329,679 | +0.10(+2.02%) |
Apr 28, 2010 | 5.071 | 5.119 | 5.037 | 5.106 | 132,256 | +0.08(+1.50%) |
Apr 27, 2010 | 5.147 | 5.202 | 4.996 | 5.030 | 675,473 | -0.13(-2.53%) |
Apr 26, 2010 | 5.161 | 5.195 | 5.133 | 5.161 | 497,320 | +0.01(+0.27%) |
Apr 23, 2010 | 5.195 | 5.229 | 5.133 | 5.147 | 242,150 | -0.06(-1.19%) |
Apr 22, 2010 | 5.133 | 5.209 | 5.092 | 5.209 | 274,630 | +0.02(+0.40%) |
Apr 21, 2010 | 5.113 | 5.188 | 4.996 | 5.188 | 278,870 | +0.09(+1.75%) |
Apr 20, 2010 | 5.009 | 5.106 | 4.975 | 5.099 | 309,372 | +0.12(+2.49%) |
Apr 19, 2010 | 5.058 | 5.058 | 4.961 | 4.975 | 158,197 | -0.08(-1.63%) |
Apr 16, 2010 | 5.023 | 5.092 | 4.996 | 5.058 | 341,351 | +0.03(+0.68%) |
Apr 15, 2010 | 5.003 | 5.030 | 4.975 | 5.023 | 244,131 | +0.03(+0.69%) |
Apr 14, 2010 | 4.982 | 5.051 | 4.948 | 4.989 | 244,920 | +0.03(+0.69%) |
Apr 13, 2010 | 4.941 | 4.961 | 4.906 | 4.955 | 215,892 | +0.02(+0.42%) |
Apr 12, 2010 | 4.961 | 4.982 | 4.893 | 4.934 | 245,087 | -0.03(-0.55%) |
Apr 09, 2010 | 5.016 | 5.016 | 4.934 | 4.961 | 149,590 | -0.04(-0.82%) |
Apr 08, 2010 | 5.064 | 5.071 | 5.003 | 5.003 | 306,260 | -0.08(-1.62%) |
Apr 07, 2010 | 5.064 | 5.113 | 5.058 | 5.085 | 340,286 | +0.00(+0.00%) |
Apr 06, 2010 | 5.071 | 5.119 | 5.064 | 5.085 | 235,883 | -0.02(-0.40%) |
Apr 05, 2010 | 5.092 | 5.154 | 5.051 | 5.106 | 180,864 | +0.03(+0.68%) |
Apr 01, 2010 | 5.085 | 5.071 | 5.071 | 5.071 | 428,714 | -0.01(-0.14%) |
Mar 31, 2010 | 5.044 | 5.119 | 5.030 | 5.078 | 321,992 | +0.03(+0.54%) |
Mar 30, 2010 | 5.037 | 5.058 | 4.927 | 5.051 | 280,516 | +0.04(+0.89%) |
Mar 29, 2010 | 5.006 | 5.033 | 4.979 | 5.006 | 427,041 | +0.01(+0.14%) |
Mar 26, 2010 | 4.986 | 5.088 | 4.931 | 4.999 | 426,562 | +0.03(+0.69%) |
Mar 25, 2010 | 5.013 | 5.026 | 4.849 | 4.965 | 748,620 | -0.03(-0.68%) |
Mar 24, 2010 | 5.061 | 5.163 | 4.958 | 4.999 | 1,044,743 | -0.06(-1.21%) |
Mar 23, 2010 | 4.754 | 5.067 | 4.754 | 5.061 | 677,633 | +0.31(+6.60%) |
Mar 22, 2010 | 4.727 | 4.768 | 4.638 | 4.747 | 244,988 | +0.01(+0.14%) |
Mar 19, 2010 | 4.856 | 4.856 | 4.727 | 4.740 | 831,116 | -0.08(-1.69%) |
Mar 18, 2010 | 4.863 | 4.870 | 4.747 | 4.822 | 524,741 | -0.02(-0.42%) |
Mar 17, 2010 | 5.040 | 5.115 | 4.829 | 4.843 | 457,969 | -0.20(-4.05%) |
Mar 16, 2010 | 5.129 | 5.272 | 4.972 | 5.047 | 190,787 | -0.03(-0.67%) |
Mar 15, 2010 | 5.081 | 5.176 | 5.074 | 5.081 | 119,704 | -0.10(-1.97%) |
Mar 12, 2010 | 5.251 | 5.258 | 5.129 | 5.183 | 287,262 | -0.07(-1.30%) |
Mar 11, 2010 | 5.156 | 5.251 | 5.115 | 5.251 | 151,772 | +0.05(+1.05%) |
Mar 10, 2010 | 5.163 | 5.210 | 5.115 | 5.197 | 324,873 | +0.03(+0.66%) |
Mar 09, 2010 | 5.040 | 5.183 | 5.013 | 5.163 | 605,749 | +0.12(+2.29%) |
Mar 08, 2010 | 5.040 | 5.074 | 4.972 | 5.047 | 166,391 | +0.01(+0.14%) |
Mar 05, 2010 | 4.992 | 5.081 | 4.924 | 5.040 | 502,955 | +0.10(+2.07%) |
Mar 04, 2010 | 5.026 | 5.129 | 4.870 | 4.938 | 220,717 | -0.07(-1.36%) |
Mar 03, 2010 | 4.958 | 5.074 | 4.924 | 5.006 | 276,282 | +0.06(+1.24%) |
Mar 02, 2010 | 4.883 | 4.945 | 4.843 | 4.945 | 339,772 | +0.06(+1.26%) |
Mar 01, 2010 | 4.723 | 4.897 | 4.723 | 4.883 | 361,610 | +0.10(+2.14%) |
Feb 26, 2010 | 4.809 | 4.877 | 4.755 | 4.781 | 279,406 | -0.04(-0.85%) |
Feb 25, 2010 | 4.672 | 4.836 | 4.672 | 4.822 | 220,294 | +0.10(+2.02%) |
Feb 24, 2010 | 4.713 | 4.774 | 4.686 | 4.727 | 351,613 | +0.01(+0.29%) |
Feb 23, 2010 | 4.781 | 4.781 | 4.652 | 4.713 | 578,087 | -0.06(-1.28%) |
Feb 22, 2010 | 4.713 | 4.774 | 4.686 | 4.774 | 374,623 | +0.06(+1.30%) |
Feb 19, 2010 | 4.706 | 4.768 | 4.618 | 4.713 | 656,383 | +0.01(+0.14%) |
Feb 18, 2010 | 4.597 | 4.706 | 4.597 | 4.706 | 254,878 | +0.07(+1.47%) |
Feb 17, 2010 | 4.700 | 4.747 | 4.618 | 4.638 | 456,214 | -0.04(-0.87%) |
Feb 16, 2010 | 4.679 | 4.713 | 4.461 | 4.679 | 206,504 | +0.01(+0.29%) |
Feb 12, 2010 | 4.543 | 4.665 | 4.665 | 4.665 | 354,429 | +0.07(+1.63%) |
Feb 11, 2010 | 4.441 | 4.597 | 4.427 | 4.591 | 143,036 | +0.15(+3.37%) |
Feb 10, 2010 | 4.420 | 4.454 | 4.400 | 4.441 | 437,218 | +0.00(+0.00%) |
Feb 09, 2010 | 4.488 | 4.563 | 4.407 | 4.441 | 198,651 | +0.01(+0.15%) |
Feb 08, 2010 | 4.468 | 4.536 | 4.420 | 4.434 | 418,221 | -0.03(-0.61%) |
Feb 05, 2010 | 4.441 | 4.512 | 4.413 | 4.461 | 472,191 | +0.04(+0.92%) |
Feb 04, 2010 | 4.441 | 4.505 | 4.413 | 4.420 | 326,750 | -0.07(-1.67%) |
Feb 03, 2010 | 4.577 | 4.647 | 4.495 | 4.495 | 266,930 | -0.10(-2.22%) |
Feb 02, 2010 | 4.618 | 4.645 | 4.563 | 4.597 | 225,659 | -0.03(-0.74%) |