Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.957 | 5.019 | 4.957 | 5.019 | 3,299 | +0.24(+4.99%) |
Apr 29, 2010 | 4.776 | 4.781 | 4.763 | 4.781 | 2,668 | +0.01(+0.21%) |
Apr 28, 2010 | 4.771 | 4.771 | 4.771 | 4.771 | 382 | +0.02(+0.39%) |
Apr 27, 2010 | 4.841 | 4.841 | 4.753 | 4.753 | 2,771 | -0.05(-0.97%) |
Apr 26, 2010 | 4.794 | 4.851 | 4.784 | 4.799 | 19,482 | +0.14(+3.10%) |
Apr 23, 2010 | 4.644 | 4.660 | 4.642 | 4.655 | 4,716 | +0.01(+0.22%) |
Apr 22, 2010 | 4.629 | 4.670 | 4.619 | 4.644 | 5,813 | +0.03(+0.56%) |
Apr 21, 2010 | 4.789 | 4.789 | 4.619 | 4.619 | 1,953 | -0.07(-1.59%) |
Apr 20, 2010 | 4.696 | 4.696 | 4.693 | 4.693 | 387 | -0.02(-0.38%) |
Apr 19, 2010 | 4.768 | 4.768 | 4.712 | 4.712 | 1,042 | +0.04(+0.88%) |
Apr 16, 2010 | 4.784 | 4.784 | 4.638 | 4.670 | 1,606 | +0.00(+0.00%) |
Apr 15, 2010 | 4.546 | 4.670 | 4.546 | 4.670 | 5,811 | +0.12(+2.72%) |
Apr 14, 2010 | 4.541 | 4.648 | 4.541 | 4.546 | 775 | -0.03(-0.62%) |
Apr 12, 2010 | 4.575 | 4.575 | 4.575 | 4.575 | 0 | +0.06(+1.31%) |
Apr 08, 2010 | 4.515 | 4.515 | 4.515 | 4.515 | 0 | -0.01(-0.11%) |
Apr 07, 2010 | 4.557 | 4.557 | 4.521 | 4.521 | 775 | -0.02(-0.45%) |
Apr 06, 2010 | 4.567 | 4.567 | 4.541 | 4.541 | 2,123 | +0.00(+0.00%) |
Apr 05, 2010 | 4.570 | 4.593 | 4.541 | 4.541 | 2,100 | -0.15(-3.30%) |
Apr 01, 2010 | 4.696 | 4.696 | 4.696 | 4.696 | 581 | +0.03(+0.66%) |
Mar 31, 2010 | 4.593 | 4.665 | 4.588 | 4.665 | 4,402 | +0.00(+0.06%) |
Mar 30, 2010 | 4.670 | 4.670 | 4.593 | 4.662 | 8,187 | +0.01(+0.27%) |
Mar 29, 2010 | 4.588 | 4.650 | 4.588 | 4.650 | 1,065 | +0.04(+0.90%) |
Mar 26, 2010 | 4.670 | 4.670 | 4.608 | 4.608 | 968 | -0.04(-0.78%) |
Mar 25, 2010 | 4.670 | 4.670 | 4.583 | 4.644 | 2,273 | -0.03(-0.55%) |
Mar 24, 2010 | 4.670 | 4.670 | 4.521 | 4.670 | 581 | +0.00(+0.00%) |
Mar 22, 2010 | 4.670 | 4.670 | 4.670 | 4.670 | 0 | +0.02(+0.38%) |
Mar 19, 2010 | 4.650 | 4.653 | 4.469 | 4.653 | 3,100 | -0.02(-0.38%) |
Mar 18, 2010 | 4.670 | 4.670 | 4.577 | 4.670 | 4,925 | +0.00(+0.00%) |
Mar 17, 2010 | 4.683 | 4.683 | 4.608 | 4.670 | 2,910 | -0.03(-0.55%) |
Mar 16, 2010 | 4.696 | 4.696 | 4.613 | 4.696 | 15,262 | +0.05(+1.11%) |
Mar 15, 2010 | 4.644 | 4.644 | 4.531 | 4.644 | 10,938 | +0.03(+0.56%) |
Mar 12, 2010 | 4.748 | 4.748 | 4.619 | 4.619 | 2,391 | -0.03(-0.56%) |
Mar 11, 2010 | 4.644 | 4.644 | 4.644 | 4.644 | 2,131 | +0.00(+0.00%) |
Mar 10, 2010 | 4.644 | 4.644 | 4.644 | 4.644 | 387 | -0.05(-1.10%) |
Mar 09, 2010 | 4.696 | 4.696 | 4.696 | 4.696 | 193 | +0.05(+1.11%) |
Mar 08, 2010 | 4.794 | 4.794 | 4.644 | 4.644 | 2,207 | -0.15(-3.12%) |
Mar 05, 2010 | 4.794 | 4.794 | 4.794 | 4.794 | 581 | -0.00(-0.05%) |
Mar 04, 2010 | 4.797 | 4.797 | 4.797 | 4.797 | 193 | +0.02(+0.42%) |
Mar 02, 2010 | 4.577 | 4.777 | 4.777 | 4.777 | 4,263 | -0.09(-1.95%) |
Feb 24, 2010 | 4.846 | 4.872 | 4.872 | 4.872 | 387 | +0.18(+3.74%) |
Feb 23, 2010 | 5.037 | 5.037 | 4.696 | 4.696 | 1,563 | -0.10(-2.05%) |
Feb 22, 2010 | 4.541 | 4.902 | 4.490 | 4.794 | 4,997 | +0.20(+4.26%) |
Feb 19, 2010 | 4.598 | 4.603 | 4.598 | 4.598 | 842 | +0.01(+0.11%) |
Feb 17, 2010 | 5.078 | 4.593 | 4.593 | 4.593 | 1,937 | -0.46(-9.11%) |
Feb 16, 2010 | 4.841 | 5.053 | 4.841 | 5.053 | 3,519 | +0.46(+10.02%) |
Feb 11, 2010 | 4.902 | 4.593 | 4.593 | 4.593 | 387 | -0.26(-5.32%) |
Feb 10, 2010 | 4.608 | 4.954 | 4.552 | 4.851 | 4,460 | +0.11(+2.40%) |
Feb 08, 2010 | 4.964 | 4.737 | 4.737 | 4.737 | 387 | -0.15(-3.02%) |
Feb 05, 2010 | 5.439 | 5.439 | 4.577 | 4.885 | 3,447 | +0.06(+1.24%) |
Feb 04, 2010 | 4.982 | 4.982 | 4.825 | 4.825 | 387 | +0.18(+3.77%) |
Feb 03, 2010 | 4.650 | 4.650 | 4.650 | 4.650 | 193 | -0.33(-6.69%) |
Feb 02, 2010 | 4.477 | 4.983 | 4.477 | 4.983 | 387 | +0.11(+2.29%) |