Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.129 | 4.139 | 4.058 | 4.072 | 545,241 | -0.04(-0.99%) |
Apr 29, 2010 | 4.106 | 4.129 | 4.046 | 4.113 | 688,070 | +0.06(+1.43%) |
Apr 28, 2010 | 4.058 | 4.067 | 3.933 | 4.055 | 736,343 | +0.06(+1.45%) |
Apr 27, 2010 | 4.147 | 4.154 | 3.978 | 3.997 | 621,117 | -0.16(-3.89%) |
Apr 26, 2010 | 4.212 | 4.212 | 4.152 | 4.159 | 688,452 | -0.01(-0.15%) |
Apr 23, 2010 | 4.125 | 4.185 | 4.120 | 4.165 | 975,742 | -0.01(-0.19%) |
Apr 22, 2010 | 4.011 | 4.176 | 3.987 | 4.172 | 1,838,804 | +0.16(+3.94%) |
Apr 21, 2010 | 4.016 | 4.059 | 3.956 | 4.014 | 247,789 | -0.03(-0.66%) |
Apr 20, 2010 | 4.045 | 4.053 | 4.020 | 4.041 | 438,926 | +0.05(+1.34%) |
Apr 19, 2010 | 3.975 | 4.023 | 3.923 | 3.988 | 646,810 | +0.01(+0.17%) |
Apr 16, 2010 | 4.020 | 4.030 | 3.935 | 3.981 | 691,889 | -0.04(-1.01%) |
Apr 15, 2010 | 4.022 | 4.059 | 3.977 | 4.021 | 1,049,153 | -0.03(-0.62%) |
Apr 14, 2010 | 4.078 | 4.109 | 4.034 | 4.046 | 849,451 | -0.02(-0.57%) |
Apr 13, 2010 | 4.110 | 4.117 | 4.035 | 4.070 | 317,624 | -0.09(-2.26%) |
Apr 12, 2010 | 4.172 | 4.191 | 4.149 | 4.164 | 362,552 | -0.04(-0.95%) |
Apr 09, 2010 | 4.234 | 4.237 | 4.169 | 4.204 | 820,263 | -0.03(-0.65%) |
Apr 08, 2010 | 4.179 | 4.238 | 4.133 | 4.231 | 1,130,064 | +0.06(+1.43%) |
Apr 07, 2010 | 4.221 | 4.242 | 4.159 | 4.172 | 612,032 | -0.01(-0.21%) |
Apr 06, 2010 | 4.147 | 4.228 | 4.134 | 4.180 | 1,289,119 | +0.04(+1.00%) |
Apr 05, 2010 | 4.243 | 4.244 | 4.092 | 4.139 | 720,742 | -0.07(-1.64%) |
Apr 01, 2010 | 4.161 | 4.208 | 4.208 | 4.208 | 2,791,539 | +0.02(+0.56%) |
Mar 31, 2010 | 4.142 | 4.192 | 4.133 | 4.185 | 2,854,823 | +0.07(+1.66%) |
Mar 30, 2010 | 4.128 | 4.138 | 4.071 | 4.116 | 764,803 | +0.01(+0.13%) |
Mar 29, 2010 | 4.052 | 4.120 | 4.029 | 4.111 | 688,139 | +0.10(+2.54%) |
Mar 26, 2010 | 4.022 | 4.022 | 3.966 | 4.009 | 956,831 | -0.00(-0.11%) |
Mar 25, 2010 | 4.087 | 4.087 | 4.004 | 4.013 | 1,353,375 | -0.02(-0.45%) |
Mar 24, 2010 | 4.093 | 4.100 | 4.010 | 4.032 | 713,578 | -0.14(-3.26%) |
Mar 23, 2010 | 4.121 | 4.178 | 4.090 | 4.167 | 552,069 | +0.11(+2.66%) |
Mar 22, 2010 | 3.988 | 4.082 | 3.970 | 4.059 | 554,789 | +0.01(+0.17%) |
Mar 19, 2010 | 4.191 | 4.202 | 4.018 | 4.052 | 843,838 | -0.13(-3.10%) |
Mar 18, 2010 | 4.151 | 4.184 | 4.109 | 4.182 | 674,969 | -0.01(-0.16%) |
Mar 17, 2010 | 4.156 | 4.228 | 4.156 | 4.189 | 729,700 | +0.06(+1.34%) |
Mar 16, 2010 | 4.119 | 4.147 | 4.055 | 4.134 | 979,955 | +0.04(+1.03%) |
Mar 15, 2010 | 4.055 | 4.093 | 4.039 | 4.091 | 623,964 | -0.04(-0.96%) |
Mar 12, 2010 | 4.210 | 4.216 | 4.083 | 4.131 | 721,309 | -0.08(-1.99%) |
Mar 11, 2010 | 4.220 | 4.251 | 4.166 | 4.215 | 610,874 | -0.07(-1.65%) |
Mar 10, 2010 | 4.232 | 4.296 | 4.220 | 4.286 | 1,167,342 | +0.08(+1.95%) |
Mar 09, 2010 | 4.056 | 4.243 | 4.055 | 4.204 | 1,153,245 | +0.11(+2.64%) |
Mar 08, 2010 | 4.061 | 4.115 | 3.989 | 4.096 | 1,407,806 | +0.06(+1.54%) |
Mar 05, 2010 | 4.003 | 4.036 | 3.988 | 4.033 | 476,992 | +0.04(+1.06%) |
Mar 04, 2010 | 4.009 | 4.038 | 3.925 | 3.991 | 535,774 | +0.03(+0.84%) |
Mar 03, 2010 | 3.945 | 4.025 | 3.919 | 3.958 | 931,160 | +0.04(+1.07%) |
Mar 02, 2010 | 3.863 | 3.976 | 3.863 | 3.916 | 612,052 | +0.08(+2.13%) |
Mar 01, 2010 | 3.811 | 3.845 | 3.788 | 3.834 | 533,252 | +0.01(+0.29%) |
Feb 26, 2010 | 3.888 | 3.888 | 3.795 | 3.823 | 1,038,954 | -0.02(-0.40%) |
Feb 25, 2010 | 3.762 | 3.849 | 3.743 | 3.839 | 783,672 | +0.05(+1.27%) |
Feb 24, 2010 | 3.814 | 3.827 | 3.754 | 3.790 | 1,028,608 | +0.00(+0.10%) |
Feb 23, 2010 | 3.815 | 3.858 | 3.754 | 3.787 | 1,099,669 | -0.04(-0.94%) |
Feb 22, 2010 | 3.874 | 3.891 | 3.801 | 3.823 | 1,497,753 | -0.01(-0.36%) |
Feb 19, 2010 | 3.837 | 3.871 | 3.805 | 3.836 | 975,739 | +0.02(+0.51%) |
Feb 18, 2010 | 3.809 | 3.848 | 3.782 | 3.817 | 778,024 | +0.00(+0.04%) |
Feb 17, 2010 | 3.789 | 3.842 | 3.776 | 3.815 | 1,077,239 | +0.03(+0.72%) |
Feb 16, 2010 | 3.773 | 3.800 | 3.765 | 3.788 | 443,390 | +0.05(+1.28%) |
Feb 12, 2010 | 3.713 | 3.740 | 3.740 | 3.740 | 3,480,798 | -0.07(-1.83%) |
Feb 11, 2010 | 3.775 | 3.828 | 3.741 | 3.810 | 944,912 | -0.00(-0.04%) |
Feb 10, 2010 | 3.834 | 3.870 | 3.782 | 3.811 | 917,502 | -0.01(-0.29%) |
Feb 09, 2010 | 3.774 | 3.914 | 3.736 | 3.823 | 2,530,272 | +0.14(+3.77%) |
Feb 08, 2010 | 3.665 | 3.792 | 3.648 | 3.684 | 2,496,991 | -0.01(-0.35%) |
Feb 05, 2010 | 3.613 | 3.701 | 3.538 | 3.696 | 2,481,983 | +0.08(+2.09%) |
Feb 04, 2010 | 3.755 | 3.755 | 3.577 | 3.621 | 1,337,653 | -0.19(-5.07%) |
Feb 03, 2010 | 3.859 | 3.874 | 3.790 | 3.814 | 762,874 | -0.06(-1.47%) |
Feb 02, 2010 | 3.901 | 3.917 | 3.825 | 3.871 | 896,845 | +0.03(+0.87%) |