Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.552 | 4.552 | 4.461 | 4.465 | 356,552 | -0.06(-1.29%) |
Apr 29, 2010 | 4.510 | 4.526 | 4.497 | 4.523 | 341,117 | +0.05(+1.01%) |
Apr 28, 2010 | 4.458 | 4.481 | 4.439 | 4.478 | 385,423 | +0.05(+1.02%) |
Apr 27, 2010 | 4.497 | 4.500 | 4.423 | 4.432 | 584,663 | -0.07(-1.58%) |
Apr 26, 2010 | 4.516 | 4.520 | 4.491 | 4.503 | 403,277 | -0.00(-0.07%) |
Apr 23, 2010 | 4.507 | 4.523 | 4.500 | 4.507 | 448,703 | +0.00(+0.00%) |
Apr 22, 2010 | 4.471 | 4.510 | 4.455 | 4.507 | 339,490 | +0.03(+0.65%) |
Apr 21, 2010 | 4.487 | 4.503 | 4.465 | 4.478 | 408,498 | +0.01(+0.22%) |
Apr 20, 2010 | 4.452 | 4.471 | 4.439 | 4.468 | 303,218 | +0.04(+1.01%) |
Apr 19, 2010 | 4.401 | 4.452 | 4.385 | 4.423 | 489,530 | -0.01(-0.14%) |
Apr 16, 2010 | 4.471 | 4.471 | 4.401 | 4.429 | 486,679 | -0.05(-1.08%) |
Apr 15, 2010 | 4.458 | 4.478 | 4.449 | 4.478 | 463,603 | +0.02(+0.36%) |
Apr 14, 2010 | 4.439 | 4.465 | 4.436 | 4.462 | 536,602 | +0.03(+0.58%) |
Apr 13, 2010 | 4.439 | 4.439 | 4.423 | 4.436 | 479,356 | +0.01(+0.22%) |
Apr 12, 2010 | 4.433 | 4.462 | 4.423 | 4.426 | 491,951 | +0.00(+0.07%) |
Apr 09, 2010 | 4.420 | 4.429 | 4.391 | 4.423 | 234,300 | +0.00(+0.07%) |
Apr 08, 2010 | 4.359 | 4.420 | 4.349 | 4.420 | 342,543 | +0.04(+0.95%) |
Apr 07, 2010 | 4.417 | 4.426 | 4.369 | 4.378 | 391,989 | -0.03(-0.73%) |
Apr 06, 2010 | 4.420 | 4.420 | 4.388 | 4.410 | 444,128 | -0.00(-0.07%) |
Apr 05, 2010 | 4.394 | 4.423 | 4.378 | 4.413 | 388,907 | +0.01(+0.22%) |
Apr 01, 2010 | 4.375 | 4.404 | 4.404 | 4.404 | 353,498 | +0.04(+0.88%) |
Mar 31, 2010 | 4.388 | 4.391 | 4.353 | 4.365 | 400,051 | -0.03(-0.58%) |
Mar 30, 2010 | 4.353 | 4.391 | 4.343 | 4.391 | 318,319 | +0.06(+1.33%) |
Mar 29, 2010 | 4.311 | 4.346 | 4.311 | 4.333 | 287,575 | +0.01(+0.30%) |
Mar 26, 2010 | 4.337 | 4.353 | 4.304 | 4.320 | 374,829 | -0.01(-0.15%) |
Mar 25, 2010 | 4.340 | 4.356 | 4.304 | 4.327 | 308,535 | +0.00(+0.00%) |
Mar 24, 2010 | 4.317 | 4.340 | 4.314 | 4.327 | 342,615 | -0.03(-0.59%) |
Mar 23, 2010 | 4.349 | 4.359 | 4.330 | 4.353 | 425,227 | +0.03(+0.74%) |
Mar 22, 2010 | 4.314 | 4.337 | 4.304 | 4.320 | 512,166 | -0.00(-0.07%) |
Mar 19, 2010 | 4.336 | 4.352 | 4.311 | 4.324 | 413,479 | -0.01(-0.29%) |
Mar 18, 2010 | 4.349 | 4.362 | 4.330 | 4.336 | 408,826 | -0.01(-0.22%) |
Mar 17, 2010 | 4.355 | 4.368 | 4.345 | 4.346 | 493,873 | +0.01(+0.22%) |
Mar 16, 2010 | 4.352 | 4.352 | 4.321 | 4.336 | 434,103 | +0.01(+0.29%) |
Mar 15, 2010 | 4.321 | 4.324 | 4.308 | 4.324 | 328,165 | -0.02(-0.37%) |
Mar 12, 2010 | 4.355 | 4.362 | 4.324 | 4.340 | 495,198 | +0.01(+0.29%) |
Mar 11, 2010 | 4.308 | 4.362 | 4.305 | 4.327 | 473,403 | +0.00(+0.08%) |
Mar 10, 2010 | 4.282 | 4.324 | 4.276 | 4.324 | 459,902 | +0.04(+0.96%) |
Mar 09, 2010 | 4.254 | 4.282 | 4.247 | 4.282 | 307,096 | +0.02(+0.52%) |
Mar 08, 2010 | 4.257 | 4.276 | 4.232 | 4.260 | 539,660 | +0.02(+0.37%) |
Mar 05, 2010 | 4.260 | 4.260 | 4.219 | 4.244 | 370,905 | +0.03(+0.83%) |
Mar 04, 2010 | 4.190 | 4.209 | 4.174 | 4.209 | 263,056 | +0.02(+0.53%) |
Mar 03, 2010 | 4.178 | 4.209 | 4.171 | 4.187 | 329,789 | +0.02(+0.46%) |
Mar 02, 2010 | 4.190 | 4.190 | 4.155 | 4.168 | 358,452 | +0.01(+0.31%) |
Mar 01, 2010 | 4.146 | 4.173 | 4.130 | 4.155 | 498,673 | +0.03(+0.62%) |
Feb 26, 2010 | 4.133 | 4.187 | 4.108 | 4.130 | 501,166 | +0.00(+0.00%) |
Feb 25, 2010 | 4.000 | 4.130 | 3.996 | 4.130 | 567,531 | +0.06(+1.56%) |
Feb 24, 2010 | 4.003 | 4.066 | 4.003 | 4.066 | 410,372 | +0.07(+1.75%) |
Feb 23, 2010 | 4.038 | 4.050 | 3.962 | 3.996 | 549,938 | -0.03(-0.79%) |
Feb 22, 2010 | 4.044 | 4.082 | 4.026 | 4.028 | 411,433 | -0.02(-0.39%) |
Feb 19, 2010 | 4.006 | 4.060 | 4.003 | 4.044 | 325,083 | +0.01(+0.24%) |
Feb 18, 2010 | 3.993 | 4.038 | 3.981 | 4.035 | 331,838 | +0.01(+0.32%) |
Feb 17, 2010 | 4.031 | 4.031 | 3.981 | 4.022 | 377,308 | +0.02(+0.56%) |
Feb 16, 2010 | 3.937 | 4.003 | 3.924 | 4.000 | 511,771 | +0.09(+2.25%) |
Feb 12, 2010 | 3.880 | 3.912 | 3.912 | 3.912 | 438,532 | +0.01(+0.24%) |
Feb 11, 2010 | 3.849 | 3.908 | 3.849 | 3.902 | 450,684 | +0.05(+1.22%) |
Feb 10, 2010 | 3.855 | 3.905 | 3.817 | 3.855 | 393,338 | +0.01(+0.23%) |
Feb 09, 2010 | 3.842 | 3.865 | 3.827 | 3.846 | 675,938 | +0.03(+0.84%) |
Feb 08, 2010 | 3.877 | 3.877 | 3.792 | 3.814 | 573,702 | -0.05(-1.38%) |
Feb 05, 2010 | 3.930 | 3.930 | 3.698 | 3.867 | 1,590,981 | -0.05(-1.36%) |
Feb 04, 2010 | 4.003 | 4.015 | 3.890 | 3.921 | 580,318 | -0.12(-3.04%) |
Feb 03, 2010 | 4.022 | 4.056 | 4.015 | 4.044 | 440,480 | +0.01(+0.23%) |
Feb 02, 2010 | 3.921 | 4.053 | 3.921 | 4.034 | 512,441 | +0.08(+2.15%) |