Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.245 | 4.542 | 4.183 | 4.194 | 105,355 | -0.03(-0.80%) |
Apr 29, 2010 | 4.151 | 4.262 | 4.151 | 4.228 | 24,961 | +0.09(+2.26%) |
Apr 28, 2010 | 4.126 | 4.151 | 4.117 | 4.134 | 4,829 | +0.02(+0.41%) |
Apr 27, 2010 | 4.092 | 4.126 | 4.041 | 4.117 | 7,656 | +0.01(+0.21%) |
Apr 26, 2010 | 4.083 | 4.109 | 4.083 | 4.109 | 706 | +0.03(+0.62%) |
Apr 23, 2010 | 4.058 | 4.117 | 4.050 | 4.083 | 6,224 | +0.03(+0.63%) |
Apr 22, 2010 | 3.990 | 4.058 | 3.990 | 4.058 | 6,007 | +0.04(+1.06%) |
Apr 21, 2010 | 3.999 | 4.016 | 3.990 | 4.016 | 23,911 | -0.02(-0.42%) |
Apr 20, 2010 | 4.033 | 4.033 | 4.030 | 4.032 | 7,503 | -0.00(-0.00%) |
Apr 19, 2010 | 4.024 | 4.058 | 3.999 | 4.033 | 14,871 | +0.01(+0.21%) |
Apr 16, 2010 | 3.990 | 4.669 | 3.990 | 4.024 | 32,143 | +0.00(+0.00%) |
Apr 15, 2010 | 4.024 | 4.066 | 4.024 | 4.024 | 8,775 | +0.01(+0.21%) |
Apr 14, 2010 | 4.016 | 4.016 | 4.016 | 4.016 | 117 | +0.01(+0.21%) |
Apr 13, 2010 | 3.948 | 4.066 | 3.948 | 4.007 | 17,171 | +0.01(+0.15%) |
Apr 12, 2010 | 3.965 | 4.001 | 3.914 | 4.001 | 8,516 | +0.09(+2.23%) |
Apr 09, 2010 | 3.948 | 3.965 | 3.914 | 3.914 | 6,879 | +0.00(+0.00%) |
Apr 08, 2010 | 3.914 | 3.914 | 3.914 | 3.914 | 710 | +0.00(+0.00%) |
Apr 07, 2010 | 3.932 | 3.965 | 3.914 | 3.914 | 9,999 | -0.01(-0.22%) |
Apr 06, 2010 | 3.948 | 3.965 | 3.914 | 3.922 | 6,260 | -0.03(-0.86%) |
Apr 05, 2010 | 3.871 | 3.956 | 3.871 | 3.956 | 2,273 | +0.14(+3.56%) |
Apr 01, 2010 | 3.854 | 3.820 | 3.820 | 3.820 | 8,009 | +0.00(+0.00%) |
Mar 31, 2010 | 3.863 | 3.863 | 3.812 | 3.820 | 2,915 | -0.04(-1.10%) |
Mar 30, 2010 | 3.820 | 3.897 | 3.820 | 3.863 | 4,829 | +0.11(+2.94%) |
Mar 29, 2010 | 3.744 | 3.820 | 3.735 | 3.752 | 40,234 | -0.03(-0.90%) |
Mar 26, 2010 | 3.939 | 3.939 | 3.701 | 3.786 | 73,238 | -0.17(-4.29%) |
Mar 25, 2010 | 3.990 | 4.016 | 3.914 | 3.956 | 478,557 | -0.03(-0.64%) |
Mar 24, 2010 | 3.973 | 3.982 | 3.939 | 3.982 | 12,639 | -0.01(-0.21%) |
Mar 23, 2010 | 3.922 | 4.024 | 3.922 | 3.990 | 7,420 | +0.07(+1.73%) |
Mar 22, 2010 | 3.914 | 4.041 | 3.914 | 3.922 | 21,970 | -0.03(-0.65%) |
Mar 19, 2010 | 3.948 | 4.016 | 3.905 | 3.948 | 62,745 | +0.00(+0.00%) |
Mar 18, 2010 | 3.931 | 3.948 | 3.820 | 3.948 | 33,063 | +0.01(+0.22%) |
Mar 17, 2010 | 3.956 | 4.003 | 3.803 | 3.939 | 44,405 | -0.07(-1.70%) |
Mar 16, 2010 | 3.999 | 4.017 | 3.846 | 4.007 | 10,494 | -0.03(-0.63%) |
Mar 15, 2010 | 4.033 | 4.075 | 3.999 | 4.033 | 3,227 | +0.02(+0.38%) |
Mar 12, 2010 | 3.999 | 4.075 | 3.984 | 4.017 | 3,950 | +0.05(+1.33%) |
Mar 11, 2010 | 3.744 | 3.965 | 3.735 | 3.965 | 29,389 | -0.03(-0.85%) |
Mar 10, 2010 | 3.948 | 4.126 | 3.659 | 3.999 | 41,044 | +0.01(+0.21%) |
Mar 09, 2010 | 4.007 | 4.007 | 3.948 | 3.990 | 9,305 | -0.09(-2.29%) |
Mar 08, 2010 | 4.236 | 4.236 | 4.083 | 4.083 | 16,170 | -0.12(-2.83%) |
Mar 05, 2010 | 4.236 | 4.245 | 4.168 | 4.202 | 18,889 | +0.06(+1.43%) |
Mar 04, 2010 | 4.202 | 4.236 | 4.143 | 4.143 | 15,135 | -0.08(-1.81%) |
Mar 03, 2010 | 4.151 | 4.245 | 4.143 | 4.219 | 9,205 | +0.08(+1.84%) |
Mar 02, 2010 | 4.151 | 4.151 | 4.109 | 4.143 | 2,935 | -0.02(-0.41%) |
Mar 01, 2010 | 4.100 | 4.160 | 4.058 | 4.160 | 6,218 | +0.05(+1.24%) |
Feb 26, 2010 | 3.990 | 4.160 | 3.982 | 4.109 | 7,331 | +0.12(+2.98%) |
Feb 25, 2010 | 3.982 | 4.024 | 3.982 | 3.990 | 1,531 | +0.03(+0.64%) |
Feb 24, 2010 | 3.965 | 3.965 | 3.965 | 3.965 | 353 | -0.03(-0.64%) |
Feb 23, 2010 | 3.982 | 3.990 | 3.905 | 3.990 | 1,766 | +0.02(+0.43%) |
Feb 22, 2010 | 4.066 | 4.066 | 3.956 | 3.973 | 2,480 | -0.08(-1.89%) |
Feb 19, 2010 | 4.049 | 4.050 | 4.024 | 4.050 | 2,473 | +0.08(+1.92%) |
Feb 18, 2010 | 3.973 | 3.973 | 3.956 | 3.973 | 2,344 | +0.00(+0.00%) |
Feb 17, 2010 | 4.033 | 4.033 | 3.948 | 3.973 | 11,293 | -0.06(-1.47%) |
Feb 16, 2010 | 4.066 | 4.066 | 4.007 | 4.033 | 3,651 | -0.02(-0.42%) |
Feb 12, 2010 | 3.982 | 4.050 | 4.050 | 4.050 | 6,949 | +0.03(+0.63%) |
Feb 11, 2010 | 4.024 | 4.033 | 4.024 | 4.024 | 2,002 | +0.04(+1.07%) |
Feb 10, 2010 | 4.083 | 4.083 | 3.982 | 3.982 | 706 | -0.13(-3.10%) |
Feb 09, 2010 | 4.066 | 4.109 | 3.914 | 4.109 | 7,091 | +0.13(+3.20%) |
Feb 08, 2010 | 3.982 | 4.024 | 3.982 | 3.982 | 1,531 | -0.04(-1.05%) |
Feb 05, 2010 | 3.990 | 4.024 | 3.982 | 4.024 | 588 | -0.01(-0.21%) |
Feb 04, 2010 | 3.982 | 4.033 | 3.982 | 4.033 | 8,336 | +0.05(+1.28%) |
Feb 03, 2010 | 3.948 | 3.982 | 3.948 | 3.982 | 1,404 | +0.03(+0.86%) |
Feb 02, 2010 | 3.931 | 3.982 | 3.931 | 3.948 | 1,560 | -0.03(-0.64%) |