Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.940 | 5.050 | 4.820 | 4.970 | 26,854 | -0.01(-0.20%) |
Apr 29, 2010 | 5.000 | 5.040 | 4.872 | 4.980 | 53,548 | +0.10(+2.05%) |
Apr 28, 2010 | 4.960 | 5.000 | 4.696 | 4.880 | 71,456 | -0.03(-0.61%) |
Apr 27, 2010 | 5.000 | 5.000 | 4.740 | 4.910 | 34,615 | -0.04(-0.81%) |
Apr 26, 2010 | 5.100 | 5.100 | 4.840 | 4.950 | 66,445 | -0.05(-1.00%) |
Apr 23, 2010 | 4.930 | 5.000 | 4.840 | 5.000 | 48,903 | +0.07(+1.42%) |
Apr 22, 2010 | 4.870 | 4.960 | 4.750 | 4.930 | 47,229 | -0.05(-1.00%) |
Apr 21, 2010 | 4.870 | 4.980 | 4.870 | 4.980 | 49,890 | +0.02(+0.40%) |
Apr 20, 2010 | 5.050 | 5.050 | 4.700 | 4.960 | 73,913 | -0.14(-2.75%) |
Apr 19, 2010 | 5.080 | 5.100 | 4.890 | 5.100 | 149,578 | +0.18(+3.66%) |
Apr 16, 2010 | 4.980 | 5.070 | 4.710 | 4.920 | 74,176 | -0.14(-2.77%) |
Apr 15, 2010 | 5.100 | 5.100 | 4.960 | 5.060 | 78,907 | +0.02(+0.40%) |
Apr 14, 2010 | 4.850 | 5.040 | 4.750 | 5.040 | 67,312 | +0.38(+8.16%) |
Apr 13, 2010 | 5.110 | 5.140 | 4.580 | 4.660 | 194,310 | -0.23(-4.71%) |
Apr 12, 2010 | 5.100 | 5.190 | 4.850 | 4.890 | 146,079 | -0.06(-1.21%) |
Apr 09, 2010 | 4.880 | 5.140 | 4.880 | 4.950 | 138,541 | +0.15(+3.13%) |
Apr 08, 2010 | 4.700 | 4.850 | 4.700 | 4.800 | 51,958 | +0.13(+2.79%) |
Apr 07, 2010 | 4.790 | 4.790 | 4.620 | 4.670 | 31,436 | -0.09(-1.89%) |
Apr 06, 2010 | 4.650 | 4.850 | 4.510 | 4.760 | 56,385 | +0.13(+2.81%) |
Apr 05, 2010 | 4.720 | 4.790 | 4.500 | 4.630 | 54,669 | -0.09(-1.90%) |
Apr 01, 2010 | 4.970 | 4.720 | 4.720 | 4.720 | 162,400 | -0.20(-4.07%) |
Mar 31, 2010 | 5.040 | 5.100 | 4.770 | 4.920 | 46,385 | -0.12(-2.38%) |
Mar 30, 2010 | 5.080 | 5.150 | 4.920 | 5.040 | 81,089 | +0.05(+1.07%) |
Mar 29, 2010 | 5.220 | 5.220 | 4.850 | 4.987 | 91,289 | +0.02(+0.33%) |
Mar 26, 2010 | 4.870 | 4.970 | 4.628 | 4.970 | 48,617 | +0.22(+4.63%) |
Mar 25, 2010 | 5.010 | 5.150 | 4.730 | 4.750 | 171,343 | -0.17(-3.46%) |
Mar 24, 2010 | 4.690 | 4.990 | 4.630 | 4.920 | 133,028 | +0.28(+6.03%) |
Mar 23, 2010 | 4.330 | 4.690 | 4.330 | 4.640 | 94,142 | +0.28(+6.42%) |
Mar 22, 2010 | 4.520 | 4.520 | 4.170 | 4.360 | 231,677 | -0.17(-3.75%) |
Mar 19, 2010 | 4.900 | 4.940 | 4.530 | 4.530 | 139,087 | -0.38(-7.74%) |
Mar 18, 2010 | 5.050 | 5.050 | 4.780 | 4.910 | 74,169 | -0.13(-2.58%) |
Mar 17, 2010 | 5.070 | 5.140 | 4.880 | 5.040 | 106,447 | -0.04(-0.79%) |
Mar 16, 2010 | 4.730 | 5.170 | 4.690 | 5.080 | 135,418 | +0.35(+7.40%) |
Mar 15, 2010 | 4.750 | 5.220 | 4.560 | 4.730 | 167,112 | -0.39(-7.62%) |
Mar 12, 2010 | 5.220 | 5.220 | 5.050 | 5.120 | 34,715 | -0.08(-1.54%) |
Mar 11, 2010 | 5.140 | 5.320 | 5.140 | 5.200 | 44,777 | +0.07(+1.29%) |
Mar 10, 2010 | 5.340 | 5.490 | 5.100 | 5.134 | 122,925 | -0.16(-2.95%) |
Mar 09, 2010 | 5.490 | 5.790 | 5.250 | 5.290 | 203,992 | -0.29(-5.20%) |
Mar 08, 2010 | 4.780 | 5.890 | 4.760 | 5.580 | 493,423 | +0.87(+18.47%) |
Mar 05, 2010 | 4.400 | 4.750 | 4.300 | 4.710 | 141,512 | +0.32(+7.29%) |
Mar 04, 2010 | 4.380 | 4.400 | 4.290 | 4.390 | 59,567 | +0.07(+1.62%) |
Mar 03, 2010 | 4.330 | 4.400 | 4.230 | 4.320 | 60,701 | +0.02(+0.47%) |
Mar 02, 2010 | 4.300 | 4.338 | 4.220 | 4.300 | 39,489 | +0.05(+1.18%) |
Mar 01, 2010 | 4.340 | 4.340 | 4.141 | 4.250 | 57,653 | +0.00(+0.00%) |
Feb 26, 2010 | 4.300 | 4.330 | 4.200 | 4.250 | 33,416 | +0.05(+1.19%) |
Feb 25, 2010 | 4.300 | 4.330 | 4.100 | 4.200 | 117,265 | -0.30(-6.67%) |
Feb 24, 2010 | 4.410 | 4.660 | 4.360 | 4.500 | 51,518 | +0.08(+1.81%) |
Feb 23, 2010 | 4.620 | 4.650 | 4.290 | 4.420 | 76,044 | -0.18(-3.91%) |
Feb 22, 2010 | 4.160 | 4.690 | 4.070 | 4.600 | 317,634 | +0.46(+11.11%) |
Feb 19, 2010 | 4.110 | 4.200 | 4.020 | 4.140 | 55,569 | -0.01(-0.24%) |
Feb 18, 2010 | 4.280 | 4.280 | 4.010 | 4.150 | 70,456 | -0.05(-1.19%) |
Feb 17, 2010 | 4.290 | 4.300 | 4.125 | 4.200 | 67,038 | +0.06(+1.45%) |
Feb 16, 2010 | 4.270 | 4.310 | 4.090 | 4.140 | 86,604 | +0.03(+0.73%) |
Feb 12, 2010 | 4.100 | 4.110 | 4.110 | 4.110 | 87,600 | +0.01(+0.24%) |
Feb 11, 2010 | 4.070 | 4.300 | 4.040 | 4.100 | 270,004 | +0.03(+0.74%) |
Feb 10, 2010 | 3.890 | 4.090 | 3.860 | 4.070 | 182,060 | +0.27(+7.11%) |
Feb 09, 2010 | 3.540 | 3.860 | 3.380 | 3.800 | 380,616 | +0.30(+8.57%) |
Feb 08, 2010 | 3.690 | 3.720 | 3.480 | 3.500 | 80,268 | +0.00(+0.00%) |
Feb 05, 2010 | 3.580 | 3.655 | 3.238 | 3.500 | 311,118 | -0.12(-3.31%) |
Feb 04, 2010 | 4.090 | 4.090 | 3.570 | 3.620 | 205,111 | -0.47(-11.49%) |
Feb 03, 2010 | 3.970 | 4.120 | 3.890 | 4.090 | 133,479 | +0.17(+4.34%) |
Feb 02, 2010 | 3.870 | 4.050 | 3.680 | 3.920 | 250,240 | +0.05(+1.29%) |