Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.550 | 3.600 | 3.460 | 3.460 | 138,347 | -0.09(-2.54%) |
Apr 29, 2010 | 3.720 | 3.750 | 3.490 | 3.550 | 254,888 | -0.20(-5.33%) |
Apr 28, 2010 | 3.770 | 3.770 | 3.700 | 3.750 | 81,819 | -0.01(-0.27%) |
Apr 27, 2010 | 3.750 | 3.780 | 3.690 | 3.760 | 113,804 | +0.00(+0.00%) |
Apr 26, 2010 | 3.760 | 3.842 | 3.710 | 3.760 | 67,541 | +0.00(+0.00%) |
Apr 23, 2010 | 3.810 | 3.820 | 3.710 | 3.760 | 65,161 | -0.08(-2.08%) |
Apr 22, 2010 | 3.830 | 3.860 | 3.700 | 3.840 | 63,643 | -0.02(-0.52%) |
Apr 21, 2010 | 3.810 | 3.860 | 3.780 | 3.860 | 65,162 | +0.06(+1.58%) |
Apr 20, 2010 | 3.680 | 3.838 | 3.680 | 3.800 | 71,158 | +0.12(+3.26%) |
Apr 19, 2010 | 3.730 | 3.768 | 3.680 | 3.680 | 74,562 | -0.07(-1.87%) |
Apr 16, 2010 | 3.770 | 3.790 | 3.650 | 3.750 | 130,913 | -0.02(-0.53%) |
Apr 15, 2010 | 3.840 | 3.840 | 3.750 | 3.770 | 115,554 | -0.08(-2.08%) |
Apr 14, 2010 | 3.880 | 3.882 | 3.810 | 3.850 | 89,630 | +0.00(+0.00%) |
Apr 13, 2010 | 3.880 | 3.880 | 3.830 | 3.850 | 75,420 | -0.05(-1.28%) |
Apr 12, 2010 | 4.000 | 4.030 | 3.890 | 3.900 | 75,119 | -0.11(-2.74%) |
Apr 09, 2010 | 3.990 | 4.020 | 3.910 | 4.010 | 55,031 | +0.04(+1.01%) |
Apr 08, 2010 | 3.940 | 4.000 | 3.820 | 3.970 | 104,849 | +0.02(+0.51%) |
Apr 07, 2010 | 4.070 | 4.120 | 3.940 | 3.950 | 73,754 | -0.12(-2.95%) |
Apr 06, 2010 | 4.030 | 4.260 | 4.000 | 4.070 | 54,496 | +0.03(+0.74%) |
Apr 05, 2010 | 4.020 | 4.120 | 3.970 | 4.040 | 93,585 | +0.01(+0.25%) |
Apr 01, 2010 | 4.050 | 4.030 | 4.030 | 4.030 | 69,200 | -0.02(-0.49%) |
Mar 31, 2010 | 4.050 | 4.060 | 3.950 | 4.050 | 156,469 | -0.03(-0.74%) |
Mar 30, 2010 | 4.170 | 4.185 | 4.000 | 4.080 | 62,939 | -0.08(-1.92%) |
Mar 29, 2010 | 4.000 | 4.340 | 4.000 | 4.160 | 121,299 | +0.19(+4.79%) |
Mar 26, 2010 | 4.010 | 4.050 | 3.850 | 3.970 | 170,884 | -0.03(-0.75%) |
Mar 25, 2010 | 4.250 | 4.350 | 4.000 | 4.000 | 123,690 | -0.23(-5.44%) |
Mar 24, 2010 | 4.310 | 4.380 | 4.200 | 4.230 | 138,500 | -0.08(-1.86%) |
Mar 23, 2010 | 4.440 | 4.480 | 4.280 | 4.310 | 58,963 | -0.14(-3.15%) |
Mar 22, 2010 | 4.420 | 4.468 | 4.360 | 4.450 | 39,160 | +0.00(+0.00%) |
Mar 19, 2010 | 4.290 | 4.470 | 4.050 | 4.450 | 153,288 | +0.19(+4.46%) |
Mar 18, 2010 | 4.460 | 4.620 | 4.230 | 4.260 | 93,502 | -0.22(-4.91%) |
Mar 17, 2010 | 4.260 | 4.580 | 4.240 | 4.480 | 90,510 | +0.25(+5.91%) |
Mar 16, 2010 | 4.370 | 4.370 | 4.200 | 4.230 | 93,240 | -0.14(-3.20%) |
Mar 15, 2010 | 4.300 | 4.380 | 4.150 | 4.370 | 125,859 | -0.02(-0.46%) |
Mar 12, 2010 | 4.810 | 4.810 | 4.370 | 4.390 | 267,445 | -0.42(-8.73%) |
Mar 11, 2010 | 5.020 | 5.060 | 4.665 | 4.810 | 290,429 | -0.52(-9.76%) |
Mar 10, 2010 | 5.080 | 5.380 | 5.000 | 5.330 | 121,663 | +0.23(+4.51%) |
Mar 09, 2010 | 5.050 | 5.160 | 5.050 | 5.100 | 88,234 | +0.05(+0.99%) |
Mar 08, 2010 | 5.000 | 5.150 | 5.000 | 5.050 | 56,781 | +0.06(+1.20%) |
Mar 05, 2010 | 4.670 | 5.010 | 4.620 | 4.990 | 137,797 | +0.32(+6.85%) |
Mar 04, 2010 | 5.050 | 5.050 | 4.380 | 4.670 | 484,819 | -0.80(-14.63%) |
Mar 03, 2010 | 5.600 | 5.720 | 5.390 | 5.470 | 89,595 | -0.15(-2.67%) |
Mar 02, 2010 | 5.300 | 5.620 | 5.300 | 5.620 | 96,145 | +0.32(+6.04%) |
Mar 01, 2010 | 4.980 | 5.310 | 4.980 | 5.300 | 101,927 | +0.36(+7.29%) |
Feb 26, 2010 | 4.760 | 5.000 | 4.700 | 4.940 | 512,681 | +0.19(+4.00%) |
Feb 25, 2010 | 4.790 | 4.790 | 4.710 | 4.750 | 61,066 | -0.08(-1.66%) |
Feb 24, 2010 | 4.790 | 4.900 | 4.770 | 4.830 | 35,638 | +0.02(+0.42%) |
Feb 23, 2010 | 4.890 | 4.910 | 4.790 | 4.810 | 123,945 | -0.08(-1.64%) |
Feb 22, 2010 | 4.930 | 4.930 | 4.850 | 4.890 | 63,549 | -0.04(-0.81%) |
Feb 19, 2010 | 4.910 | 4.975 | 4.860 | 4.930 | 324,615 | +0.01(+0.20%) |
Feb 18, 2010 | 4.890 | 4.950 | 4.820 | 4.920 | 145,943 | +0.04(+0.82%) |
Feb 17, 2010 | 4.880 | 4.980 | 4.860 | 4.880 | 180,022 | +0.00(+0.00%) |
Feb 16, 2010 | 4.920 | 5.000 | 4.870 | 4.880 | 102,771 | -0.01(-0.20%) |
Feb 12, 2010 | 4.860 | 4.890 | 4.890 | 4.890 | 47,300 | -0.01(-0.20%) |
Feb 11, 2010 | 4.870 | 4.960 | 4.870 | 4.900 | 102,546 | +0.00(+0.00%) |
Feb 10, 2010 | 5.040 | 5.100 | 4.870 | 4.900 | 127,944 | -0.17(-3.35%) |
Feb 09, 2010 | 4.810 | 5.090 | 4.800 | 5.070 | 64,560 | +0.31(+6.51%) |
Feb 08, 2010 | 4.880 | 4.880 | 4.700 | 4.760 | 35,735 | -0.09(-1.86%) |
Feb 05, 2010 | 4.760 | 4.900 | 4.740 | 4.850 | 74,995 | +0.09(+1.89%) |
Feb 04, 2010 | 4.940 | 4.980 | 4.760 | 4.760 | 119,892 | -0.20(-4.03%) |
Feb 03, 2010 | 5.090 | 5.150 | 4.880 | 4.960 | 97,572 | -0.15(-2.94%) |
Feb 02, 2010 | 5.090 | 5.180 | 5.070 | 5.110 | 56,206 | +0.04(+0.79%) |