Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.703 | 4.753 | 4.620 | 4.626 | 333,802 | -0.08(-1.75%) |
Apr 29, 2010 | 4.512 | 4.709 | 4.470 | 4.709 | 373,593 | +0.23(+5.10%) |
Apr 28, 2010 | 4.573 | 4.573 | 4.476 | 4.480 | 230,445 | -0.06(-1.31%) |
Apr 27, 2010 | 4.675 | 4.720 | 4.540 | 4.540 | 375,529 | -0.14(-3.07%) |
Apr 26, 2010 | 4.713 | 4.739 | 4.652 | 4.684 | 218,355 | -0.02(-0.41%) |
Apr 23, 2010 | 4.664 | 4.726 | 4.626 | 4.703 | 300,378 | -0.01(-0.13%) |
Apr 22, 2010 | 4.622 | 4.732 | 4.573 | 4.709 | 497,022 | +0.06(+1.18%) |
Apr 21, 2010 | 4.535 | 4.775 | 4.451 | 4.654 | 1,568,342 | +0.27(+6.08%) |
Apr 20, 2010 | 4.459 | 4.506 | 4.336 | 4.387 | 888,160 | -0.07(-1.57%) |
Apr 19, 2010 | 4.457 | 4.499 | 4.393 | 4.457 | 259,912 | -0.03(-0.61%) |
Apr 16, 2010 | 4.501 | 4.510 | 4.404 | 4.485 | 350,946 | -0.01(-0.28%) |
Apr 15, 2010 | 4.315 | 4.529 | 4.315 | 4.497 | 798,694 | +0.16(+3.76%) |
Apr 14, 2010 | 4.180 | 4.334 | 4.180 | 4.334 | 1,809,433 | +0.19(+4.49%) |
Apr 13, 2010 | 4.173 | 4.175 | 4.108 | 4.148 | 215,960 | -0.02(-0.46%) |
Apr 12, 2010 | 4.165 | 4.205 | 4.098 | 4.167 | 183,594 | +0.01(+0.25%) |
Apr 09, 2010 | 4.201 | 4.201 | 4.137 | 4.156 | 158,052 | -0.04(-1.01%) |
Apr 08, 2010 | 4.084 | 4.218 | 4.082 | 4.199 | 312,601 | +0.09(+2.22%) |
Apr 07, 2010 | 4.144 | 4.144 | 4.067 | 4.108 | 332,791 | -0.05(-1.22%) |
Apr 06, 2010 | 4.199 | 4.199 | 4.144 | 4.158 | 461,817 | -0.07(-1.65%) |
Apr 05, 2010 | 4.146 | 4.228 | 4.125 | 4.228 | 274,364 | +0.10(+2.31%) |
Apr 01, 2010 | 4.177 | 4.133 | 4.133 | 4.133 | 260,705 | -0.04(-0.96%) |
Mar 31, 2010 | 4.089 | 4.203 | 4.089 | 4.173 | 322,812 | +0.06(+1.44%) |
Mar 30, 2010 | 4.080 | 4.118 | 4.067 | 4.114 | 159,115 | +0.03(+0.67%) |
Mar 29, 2010 | 4.150 | 4.150 | 4.027 | 4.086 | 339,460 | -0.02(-0.52%) |
Mar 26, 2010 | 4.118 | 4.146 | 4.103 | 4.108 | 336,499 | +0.01(+0.36%) |
Mar 25, 2010 | 4.133 | 4.207 | 4.091 | 4.093 | 810,926 | -0.03(-0.72%) |
Mar 24, 2010 | 4.182 | 4.199 | 4.118 | 4.122 | 176,136 | -0.08(-1.82%) |
Mar 23, 2010 | 4.169 | 4.239 | 4.156 | 4.199 | 526,091 | +0.02(+0.51%) |
Mar 22, 2010 | 4.171 | 4.189 | 4.135 | 4.177 | 379,983 | -0.02(-0.50%) |
Mar 19, 2010 | 4.192 | 4.203 | 4.104 | 4.199 | 945,563 | +0.02(+0.46%) |
Mar 18, 2010 | 4.146 | 4.203 | 4.106 | 4.180 | 388,748 | +0.01(+0.25%) |
Mar 17, 2010 | 4.233 | 4.273 | 4.148 | 4.169 | 587,768 | -0.07(-1.55%) |
Mar 16, 2010 | 4.275 | 4.313 | 4.201 | 4.235 | 609,791 | -0.04(-0.94%) |
Mar 15, 2010 | 4.266 | 4.309 | 4.249 | 4.275 | 381,678 | +0.00(+0.00%) |
Mar 12, 2010 | 4.237 | 4.275 | 4.228 | 4.275 | 757,397 | +0.04(+1.05%) |
Mar 11, 2010 | 4.197 | 4.241 | 4.101 | 4.230 | 183,145 | +0.00(+0.10%) |
Mar 10, 2010 | 4.264 | 4.345 | 4.197 | 4.226 | 427,524 | -0.05(-1.19%) |
Mar 09, 2010 | 4.141 | 4.309 | 4.125 | 4.277 | 571,970 | +0.11(+2.69%) |
Mar 08, 2010 | 4.152 | 4.167 | 4.042 | 4.165 | 251,217 | +0.02(+0.56%) |
Mar 05, 2010 | 4.076 | 4.153 | 4.076 | 4.141 | 391,625 | +0.07(+1.77%) |
Mar 04, 2010 | 4.091 | 4.116 | 4.057 | 4.070 | 386,769 | -0.03(-0.62%) |
Mar 03, 2010 | 4.114 | 4.150 | 3.989 | 4.095 | 287,375 | +0.01(+0.21%) |
Mar 02, 2010 | 4.036 | 4.103 | 4.027 | 4.086 | 480,902 | +0.05(+1.26%) |
Mar 01, 2010 | 3.998 | 4.103 | 3.983 | 4.036 | 776,184 | +0.05(+1.17%) |
Feb 26, 2010 | 3.906 | 4.038 | 3.898 | 3.989 | 808,055 | +0.09(+2.28%) |
Feb 25, 2010 | 3.822 | 3.906 | 3.798 | 3.900 | 397,188 | +0.05(+1.21%) |
Feb 24, 2010 | 3.786 | 3.868 | 3.758 | 3.854 | 485,101 | +0.06(+1.62%) |
Feb 23, 2010 | 3.813 | 3.824 | 3.754 | 3.792 | 280,348 | -0.02(-0.56%) |
Feb 22, 2010 | 3.731 | 3.866 | 3.731 | 3.813 | 264,271 | +0.08(+2.16%) |
Feb 19, 2010 | 3.686 | 3.733 | 3.678 | 3.733 | 288,811 | +0.05(+1.32%) |
Feb 18, 2010 | 3.712 | 3.718 | 3.657 | 3.684 | 331,417 | -0.04(-1.02%) |
Feb 17, 2010 | 3.688 | 3.727 | 3.678 | 3.722 | 141,536 | +0.06(+1.50%) |
Feb 16, 2010 | 3.688 | 3.688 | 3.619 | 3.667 | 439,303 | +0.01(+0.35%) |
Feb 12, 2010 | 3.616 | 3.655 | 3.655 | 3.655 | 2,087,061 | +0.01(+0.17%) |
Feb 11, 2010 | 3.644 | 3.665 | 3.591 | 3.648 | 347,272 | -0.01(-0.40%) |
Feb 10, 2010 | 3.642 | 3.674 | 3.585 | 3.663 | 250,957 | +0.01(+0.17%) |
Feb 09, 2010 | 3.644 | 3.676 | 3.593 | 3.657 | 719,264 | +0.05(+1.35%) |
Feb 08, 2010 | 3.608 | 3.646 | 3.568 | 3.608 | 432,487 | -0.01(-0.35%) |
Feb 05, 2010 | 3.597 | 3.631 | 3.568 | 3.621 | 448,281 | +0.02(+0.59%) |
Feb 04, 2010 | 3.638 | 3.648 | 3.595 | 3.599 | 699,210 | -0.05(-1.39%) |
Feb 03, 2010 | 3.669 | 3.688 | 3.646 | 3.650 | 509,051 | -0.03(-0.75%) |
Feb 02, 2010 | 3.720 | 3.752 | 3.657 | 3.678 | 493,493 | -0.04(-1.03%) |