Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.812 | 4.812 | 4.762 | 4.785 | 262,289 | -0.01(-0.23%) |
Apr 29, 2010 | 4.804 | 4.820 | 4.782 | 4.795 | 722,419 | -0.01(-0.11%) |
Apr 28, 2010 | 4.823 | 4.823 | 4.755 | 4.801 | 439,458 | -0.00(-0.06%) |
Apr 27, 2010 | 4.825 | 4.852 | 4.790 | 4.804 | 555,898 | -0.04(-0.90%) |
Apr 26, 2010 | 4.825 | 4.874 | 4.812 | 4.847 | 784,988 | +0.02(+0.51%) |
Apr 23, 2010 | 4.804 | 4.823 | 4.782 | 4.823 | 603,506 | +0.02(+0.45%) |
Apr 22, 2010 | 4.747 | 4.801 | 4.711 | 4.801 | 452,107 | +0.03(+0.63%) |
Apr 21, 2010 | 4.755 | 4.771 | 4.736 | 4.771 | 605,371 | +0.02(+0.51%) |
Apr 20, 2010 | 4.703 | 4.747 | 4.703 | 4.747 | 355,742 | +0.05(+1.02%) |
Apr 19, 2010 | 4.690 | 4.701 | 4.657 | 4.699 | 373,018 | +0.01(+0.20%) |
Apr 16, 2010 | 4.720 | 4.720 | 4.668 | 4.690 | 422,237 | -0.04(-0.80%) |
Apr 15, 2010 | 4.692 | 4.728 | 4.687 | 4.728 | 418,215 | +0.04(+0.93%) |
Apr 14, 2010 | 4.657 | 4.703 | 4.654 | 4.684 | 532,258 | +0.03(+0.64%) |
Apr 13, 2010 | 4.641 | 4.660 | 4.641 | 4.654 | 891,164 | +0.01(+0.26%) |
Apr 12, 2010 | 4.661 | 4.667 | 4.637 | 4.643 | 398,167 | +0.00(+0.06%) |
Apr 09, 2010 | 4.626 | 4.659 | 4.621 | 4.640 | 354,161 | +0.03(+0.58%) |
Apr 08, 2010 | 4.599 | 4.626 | 4.597 | 4.613 | 401,140 | -0.01(-0.29%) |
Apr 07, 2010 | 4.626 | 4.637 | 4.589 | 4.626 | 244,414 | +0.00(+0.00%) |
Apr 06, 2010 | 4.572 | 4.626 | 4.572 | 4.626 | 250,127 | +0.08(+1.66%) |
Apr 05, 2010 | 4.545 | 4.607 | 4.545 | 4.551 | 216,942 | +0.02(+0.36%) |
Apr 01, 2010 | 4.545 | 4.535 | 4.535 | 4.535 | 302,492 | +0.00(+0.06%) |
Mar 31, 2010 | 4.537 | 4.543 | 4.516 | 4.532 | 302,337 | -0.01(-0.12%) |
Mar 30, 2010 | 4.543 | 4.551 | 4.518 | 4.537 | 306,956 | +0.01(+0.12%) |
Mar 29, 2010 | 4.535 | 4.543 | 4.513 | 4.532 | 286,200 | +0.01(+0.24%) |
Mar 26, 2010 | 4.535 | 4.548 | 4.505 | 4.521 | 356,311 | +0.00(+0.06%) |
Mar 25, 2010 | 4.529 | 4.562 | 4.513 | 4.518 | 358,079 | -0.01(-0.24%) |
Mar 24, 2010 | 4.516 | 4.529 | 4.498 | 4.529 | 351,436 | +0.01(+0.18%) |
Mar 23, 2010 | 4.470 | 4.526 | 4.446 | 4.521 | 487,588 | +0.05(+1.02%) |
Mar 22, 2010 | 4.454 | 4.481 | 4.446 | 4.475 | 619,594 | +0.01(+0.18%) |
Mar 19, 2010 | 4.527 | 4.527 | 4.457 | 4.467 | 366,331 | -0.05(-1.02%) |
Mar 18, 2010 | 4.540 | 4.540 | 4.500 | 4.513 | 205,454 | -0.02(-0.54%) |
Mar 17, 2010 | 4.489 | 4.537 | 4.483 | 4.537 | 385,611 | +0.08(+1.69%) |
Mar 16, 2010 | 4.462 | 4.486 | 4.454 | 4.462 | 334,740 | +0.00(+0.00%) |
Mar 15, 2010 | 4.429 | 4.462 | 4.427 | 4.462 | 231,388 | +0.01(+0.30%) |
Mar 12, 2010 | 4.478 | 4.478 | 4.435 | 4.448 | 633,803 | -0.00(-0.06%) |
Mar 11, 2010 | 4.416 | 4.451 | 4.405 | 4.451 | 423,104 | +0.04(+0.82%) |
Mar 10, 2010 | 4.396 | 4.428 | 4.396 | 4.415 | 192,614 | +0.01(+0.12%) |
Mar 09, 2010 | 4.375 | 4.410 | 4.375 | 4.410 | 153,788 | +0.02(+0.37%) |
Mar 08, 2010 | 4.383 | 4.393 | 4.359 | 4.393 | 236,466 | -0.00(-0.06%) |
Mar 05, 2010 | 4.318 | 4.396 | 4.318 | 4.396 | 209,131 | +0.08(+1.93%) |
Mar 04, 2010 | 4.297 | 4.321 | 4.297 | 4.313 | 240,206 | +0.01(+0.31%) |
Mar 03, 2010 | 4.281 | 4.326 | 4.281 | 4.300 | 246,544 | +0.01(+0.31%) |
Mar 02, 2010 | 4.275 | 4.318 | 4.275 | 4.286 | 208,105 | +0.02(+0.50%) |
Mar 01, 2010 | 4.254 | 4.281 | 4.251 | 4.265 | 319,697 | +0.03(+0.63%) |
Feb 26, 2010 | 4.235 | 4.238 | 4.200 | 4.238 | 229,491 | +0.03(+0.64%) |
Feb 25, 2010 | 4.165 | 4.211 | 4.112 | 4.211 | 285,605 | +0.02(+0.57%) |
Feb 24, 2010 | 4.163 | 4.190 | 4.161 | 4.187 | 359,985 | +0.04(+0.91%) |
Feb 23, 2010 | 4.155 | 4.184 | 4.141 | 4.149 | 313,467 | -0.02(-0.51%) |
Feb 22, 2010 | 4.192 | 4.192 | 4.152 | 4.171 | 177,403 | +0.00(+0.06%) |
Feb 19, 2010 | 4.165 | 4.184 | 4.138 | 4.168 | 155,156 | +0.00(+0.00%) |
Feb 18, 2010 | 4.109 | 4.168 | 4.109 | 4.168 | 180,404 | +0.04(+0.97%) |
Feb 17, 2010 | 4.128 | 4.136 | 4.096 | 4.128 | 244,288 | +0.01(+0.33%) |
Feb 16, 2010 | 4.072 | 4.114 | 4.066 | 4.114 | 226,359 | +0.06(+1.39%) |
Feb 12, 2010 | 4.015 | 4.058 | 4.058 | 4.058 | 237,119 | +0.02(+0.40%) |
Feb 11, 2010 | 4.037 | 4.053 | 4.010 | 4.042 | 212,538 | +0.01(+0.33%) |
Feb 10, 2010 | 4.007 | 4.029 | 3.988 | 4.029 | 291,671 | +0.03(+0.70%) |
Feb 09, 2010 | 3.977 | 4.014 | 3.963 | 4.001 | 311,035 | +0.05(+1.28%) |
Feb 08, 2010 | 3.955 | 4.006 | 3.942 | 3.950 | 278,650 | -0.03(-0.67%) |
Feb 05, 2010 | 4.019 | 4.025 | 3.905 | 3.977 | 690,406 | -0.05(-1.19%) |
Feb 04, 2010 | 4.121 | 4.121 | 4.025 | 4.025 | 351,142 | -0.11(-2.71%) |
Feb 03, 2010 | 4.110 | 4.158 | 4.110 | 4.137 | 235,633 | -0.01(-0.26%) |
Feb 02, 2010 | 4.105 | 4.158 | 4.105 | 4.147 | 298,411 | +0.05(+1.17%) |