Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.038 | 5.071 | 4.923 | 4.939 | 271,411 | -0.13(-2.60%) |
Apr 29, 2010 | 5.112 | 5.154 | 5.055 | 5.071 | 232,311 | +0.00(+0.00%) |
Apr 28, 2010 | 5.121 | 5.124 | 4.989 | 5.071 | 179,187 | +0.06(+1.15%) |
Apr 27, 2010 | 5.137 | 5.236 | 4.943 | 5.013 | 281,155 | -0.21(-3.95%) |
Apr 26, 2010 | 5.277 | 5.286 | 5.211 | 5.220 | 144,634 | -0.03(-0.63%) |
Apr 23, 2010 | 5.129 | 5.352 | 5.129 | 5.253 | 105,337 | -0.09(-1.70%) |
Apr 22, 2010 | 5.145 | 5.352 | 4.997 | 5.343 | 371,765 | +0.20(+3.85%) |
Apr 21, 2010 | 5.096 | 5.319 | 5.079 | 5.145 | 247,373 | +0.07(+1.30%) |
Apr 20, 2010 | 5.129 | 5.137 | 5.063 | 5.079 | 75,399 | +0.03(+0.65%) |
Apr 19, 2010 | 5.046 | 5.140 | 4.890 | 5.046 | 305,590 | +0.04(+0.82%) |
Apr 16, 2010 | 5.228 | 5.228 | 4.947 | 5.005 | 81,964 | -0.17(-3.34%) |
Apr 15, 2010 | 5.096 | 5.220 | 5.096 | 5.178 | 184,990 | +0.02(+0.32%) |
Apr 14, 2010 | 5.236 | 5.236 | 5.121 | 5.162 | 141,963 | +0.01(+0.16%) |
Apr 13, 2010 | 5.253 | 5.253 | 5.129 | 5.154 | 172,338 | -0.07(-1.26%) |
Apr 12, 2010 | 5.211 | 5.261 | 5.145 | 5.220 | 195,948 | +0.04(+0.80%) |
Apr 09, 2010 | 5.005 | 5.203 | 5.005 | 5.178 | 202,289 | +0.16(+3.12%) |
Apr 08, 2010 | 5.014 | 5.022 | 4.865 | 5.022 | 214,475 | -0.02(-0.33%) |
Apr 07, 2010 | 5.121 | 5.154 | 4.997 | 5.038 | 230,419 | -0.07(-1.29%) |
Apr 06, 2010 | 4.980 | 5.137 | 4.931 | 5.104 | 216,119 | +0.08(+1.64%) |
Apr 05, 2010 | 4.824 | 5.112 | 4.824 | 5.022 | 216,839 | +0.21(+4.46%) |
Apr 01, 2010 | 4.939 | 4.807 | 4.807 | 4.807 | 98,717 | -0.10(-2.02%) |
Mar 31, 2010 | 4.956 | 5.046 | 4.898 | 4.906 | 177,824 | -0.08(-1.65%) |
Mar 30, 2010 | 5.088 | 5.104 | 4.972 | 4.989 | 96,831 | -0.07(-1.30%) |
Mar 29, 2010 | 5.104 | 5.121 | 4.947 | 5.055 | 120,532 | +0.04(+0.82%) |
Mar 26, 2010 | 5.079 | 5.154 | 5.013 | 5.013 | 126,274 | -0.10(-1.94%) |
Mar 25, 2010 | 5.121 | 5.203 | 5.063 | 5.112 | 311,406 | +0.06(+1.14%) |
Mar 24, 2010 | 4.931 | 5.154 | 4.931 | 5.055 | 139,417 | -0.03(-0.65%) |
Mar 23, 2010 | 4.939 | 5.112 | 4.882 | 5.088 | 520,080 | +0.17(+3.52%) |
Mar 22, 2010 | 4.774 | 4.939 | 4.733 | 4.914 | 407,075 | +0.14(+2.94%) |
Mar 19, 2010 | 4.750 | 4.816 | 4.618 | 4.774 | 201,722 | +0.09(+1.94%) |
Mar 18, 2010 | 4.692 | 4.700 | 4.609 | 4.684 | 113,769 | +0.04(+0.89%) |
Mar 17, 2010 | 4.568 | 4.717 | 4.469 | 4.642 | 493,640 | +0.11(+2.36%) |
Mar 16, 2010 | 4.403 | 4.576 | 4.403 | 4.535 | 286,924 | +0.11(+2.42%) |
Mar 15, 2010 | 4.403 | 4.486 | 4.346 | 4.428 | 147,294 | +0.03(+0.75%) |
Mar 12, 2010 | 4.288 | 4.428 | 4.288 | 4.395 | 74,234 | +0.10(+2.30%) |
Mar 11, 2010 | 4.313 | 4.420 | 4.230 | 4.296 | 65,770 | -0.07(-1.70%) |
Mar 10, 2010 | 4.164 | 4.412 | 4.164 | 4.370 | 174,770 | +0.21(+4.95%) |
Mar 09, 2010 | 4.065 | 4.164 | 4.065 | 4.164 | 145,230 | +0.02(+0.60%) |
Mar 08, 2010 | 4.040 | 4.196 | 4.022 | 4.139 | 111,609 | +0.10(+2.45%) |
Mar 05, 2010 | 4.123 | 4.164 | 4.040 | 4.040 | 127,017 | -0.06(-1.41%) |
Mar 04, 2010 | 4.106 | 4.123 | 4.082 | 4.098 | 48,471 | -0.03(-0.80%) |
Mar 03, 2010 | 4.197 | 4.197 | 4.106 | 4.131 | 105,531 | -0.05(-1.18%) |
Mar 02, 2010 | 4.106 | 4.255 | 4.073 | 4.181 | 107,266 | +0.08(+2.01%) |
Mar 01, 2010 | 3.925 | 4.123 | 3.925 | 4.098 | 96,700 | +0.14(+3.54%) |
Feb 26, 2010 | 3.867 | 4.016 | 3.843 | 3.958 | 84,330 | +0.07(+1.70%) |
Feb 25, 2010 | 3.867 | 3.894 | 3.735 | 3.892 | 149,838 | -0.06(-1.46%) |
Feb 24, 2010 | 3.941 | 3.966 | 3.917 | 3.950 | 128,623 | +0.00(+0.00%) |
Feb 23, 2010 | 4.016 | 4.016 | 3.917 | 3.950 | 180,321 | -0.06(-1.44%) |
Feb 22, 2010 | 4.057 | 4.057 | 3.966 | 4.007 | 95,597 | -0.06(-1.42%) |
Feb 19, 2010 | 3.983 | 4.082 | 3.983 | 4.065 | 47,483 | +0.08(+2.07%) |
Feb 18, 2010 | 3.999 | 4.139 | 3.958 | 3.983 | 148,727 | +0.02(+0.42%) |
Feb 17, 2010 | 4.049 | 4.082 | 3.966 | 3.966 | 80,162 | -0.09(-2.24%) |
Feb 16, 2010 | 4.263 | 4.263 | 3.958 | 4.057 | 149,221 | -0.19(-4.47%) |
Feb 12, 2010 | 3.991 | 4.247 | 4.247 | 4.247 | 105,629 | +0.11(+2.59%) |
Feb 11, 2010 | 4.016 | 4.139 | 3.983 | 4.139 | 72,527 | +0.16(+4.15%) |
Feb 10, 2010 | 3.958 | 4.049 | 3.958 | 3.974 | 57,797 | +0.04(+1.05%) |
Feb 09, 2010 | 3.991 | 3.999 | 3.917 | 3.933 | 124,099 | -0.04(-0.93%) |
Feb 08, 2010 | 3.974 | 4.024 | 3.958 | 3.970 | 85,883 | -0.03(-0.72%) |
Feb 05, 2010 | 4.123 | 4.123 | 3.917 | 3.999 | 140,304 | -0.10(-2.41%) |
Feb 04, 2010 | 4.304 | 4.304 | 4.082 | 4.098 | 104,273 | -0.21(-4.97%) |
Feb 03, 2010 | 4.412 | 4.412 | 4.288 | 4.313 | 60,578 | -0.07(-1.51%) |
Feb 02, 2010 | 4.379 | 4.403 | 4.321 | 4.379 | 37,812 | -0.02(-0.56%) |