Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.968 | 4.984 | 4.951 | 4.984 | 6,691 | +0.05(+1.00%) |
Apr 29, 2010 | 5.017 | 5.017 | 4.918 | 4.935 | 28,057 | -0.06(-1.15%) |
Apr 28, 2010 | 5.033 | 5.033 | 4.943 | 4.992 | 13,229 | +0.06(+1.16%) |
Apr 27, 2010 | 5.066 | 5.066 | 4.935 | 4.935 | 10,491 | -0.17(-3.37%) |
Apr 26, 2010 | 5.082 | 5.123 | 5.082 | 5.107 | 47,917 | +0.09(+1.80%) |
Apr 23, 2010 | 4.918 | 5.017 | 4.910 | 5.017 | 150,424 | +0.10(+2.00%) |
Apr 22, 2010 | 5.000 | 5.000 | 4.861 | 4.918 | 165,181 | +0.04(+0.76%) |
Apr 21, 2010 | 4.910 | 4.910 | 4.845 | 4.882 | 15,514 | -0.04(-0.75%) |
Apr 20, 2010 | 4.877 | 4.918 | 4.853 | 4.918 | 27,907 | +0.10(+2.04%) |
Apr 19, 2010 | 4.755 | 4.853 | 4.755 | 4.820 | 10,521 | +0.02(+0.51%) |
Apr 16, 2010 | 4.828 | 4.828 | 4.755 | 4.795 | 10,865 | -0.08(-1.68%) |
Apr 15, 2010 | 4.886 | 4.902 | 4.836 | 4.877 | 37,763 | -0.16(-3.25%) |
Apr 14, 2010 | 4.894 | 5.074 | 4.820 | 5.041 | 137,693 | +0.36(+7.71%) |
Apr 13, 2010 | 4.615 | 4.681 | 4.615 | 4.681 | 41,781 | +0.16(+3.44%) |
Apr 12, 2010 | 4.509 | 4.550 | 4.492 | 4.525 | 135,671 | +0.07(+1.66%) |
Apr 09, 2010 | 4.394 | 4.451 | 4.394 | 4.451 | 4,567 | +0.02(+0.37%) |
Apr 08, 2010 | 4.435 | 4.443 | 4.377 | 4.435 | 34,740 | -0.04(-0.92%) |
Apr 07, 2010 | 4.591 | 4.591 | 4.394 | 4.476 | 67,129 | -0.14(-3.02%) |
Apr 06, 2010 | 4.607 | 4.623 | 4.591 | 4.615 | 28,533 | -0.03(-0.71%) |
Apr 05, 2010 | 4.664 | 4.664 | 4.632 | 4.648 | 21,927 | +0.02(+0.53%) |
Apr 01, 2010 | 4.607 | 4.623 | 4.623 | 4.623 | 29,277 | -0.03(-0.70%) |
Mar 31, 2010 | 4.681 | 4.681 | 4.623 | 4.656 | 30,660 | -0.09(-1.90%) |
Mar 30, 2010 | 4.689 | 4.746 | 4.689 | 4.746 | 35,772 | +0.04(+0.87%) |
Mar 29, 2010 | 4.714 | 4.722 | 4.689 | 4.705 | 10,731 | -0.03(-0.69%) |
Mar 26, 2010 | 4.787 | 4.790 | 4.714 | 4.738 | 16,701 | -0.05(-1.03%) |
Mar 25, 2010 | 4.771 | 4.795 | 4.746 | 4.787 | 35,258 | +0.01(+0.17%) |
Mar 24, 2010 | 4.730 | 4.853 | 4.714 | 4.779 | 102,572 | -0.03(-0.68%) |
Mar 23, 2010 | 4.738 | 4.812 | 4.722 | 4.812 | 72,910 | +0.05(+1.03%) |
Mar 22, 2010 | 4.738 | 4.787 | 4.738 | 4.763 | 78,617 | -0.01(-0.17%) |
Mar 19, 2010 | 4.804 | 4.804 | 4.722 | 4.771 | 60,598 | -0.02(-0.34%) |
Mar 18, 2010 | 4.812 | 4.812 | 4.730 | 4.787 | 23,640 | +0.01(+0.17%) |
Mar 17, 2010 | 4.812 | 4.836 | 4.746 | 4.779 | 59,748 | -0.02(-0.34%) |
Mar 16, 2010 | 4.714 | 4.795 | 4.714 | 4.795 | 38,696 | +0.10(+2.09%) |
Mar 15, 2010 | 4.755 | 4.812 | 4.697 | 4.697 | 83,612 | -0.04(-0.87%) |
Mar 12, 2010 | 4.804 | 4.804 | 4.673 | 4.738 | 15,950 | +0.01(+0.17%) |
Mar 11, 2010 | 4.820 | 4.820 | 4.681 | 4.730 | 26,035 | -0.02(-0.52%) |
Mar 10, 2010 | 4.730 | 4.853 | 4.697 | 4.755 | 72,443 | +0.06(+1.22%) |
Mar 09, 2010 | 4.828 | 4.828 | 4.664 | 4.697 | 57,782 | -0.10(-2.05%) |
Mar 08, 2010 | 4.902 | 4.902 | 4.779 | 4.795 | 81,678 | -0.10(-2.01%) |
Mar 05, 2010 | 4.722 | 4.894 | 4.722 | 4.894 | 90,035 | +0.20(+4.19%) |
Mar 04, 2010 | 4.705 | 4.755 | 4.648 | 4.697 | 110,596 | +0.02(+0.53%) |
Mar 03, 2010 | 4.820 | 4.820 | 4.673 | 4.673 | 208,304 | +0.07(+1.42%) |
Mar 02, 2010 | 4.582 | 4.689 | 4.574 | 4.607 | 124,181 | +0.18(+4.07%) |
Mar 01, 2010 | 4.320 | 4.443 | 4.320 | 4.427 | 229,206 | +0.13(+3.05%) |
Feb 26, 2010 | 4.312 | 4.361 | 4.295 | 4.295 | 37,283 | -0.01(-0.19%) |
Feb 25, 2010 | 4.353 | 4.394 | 4.295 | 4.304 | 20,684 | -0.07(-1.50%) |
Feb 24, 2010 | 4.271 | 4.369 | 4.230 | 4.369 | 143,745 | +0.10(+2.30%) |
Feb 23, 2010 | 4.222 | 4.271 | 4.156 | 4.271 | 89,725 | +0.01(+0.19%) |
Feb 22, 2010 | 4.271 | 4.304 | 4.246 | 4.263 | 85,836 | +0.04(+0.97%) |
Feb 19, 2010 | 4.230 | 4.230 | 4.205 | 4.222 | 62,946 | -0.01(-0.19%) |
Feb 18, 2010 | 4.287 | 4.287 | 4.222 | 4.230 | 15,308 | -0.06(-1.34%) |
Feb 17, 2010 | 4.230 | 4.312 | 4.230 | 4.287 | 31,145 | +0.00(+0.00%) |
Feb 16, 2010 | 4.312 | 4.328 | 4.238 | 4.287 | 35,841 | -0.12(-2.79%) |
Feb 12, 2010 | 4.394 | 4.410 | 4.410 | 4.410 | 4,635 | +0.03(+0.75%) |
Feb 11, 2010 | 4.353 | 4.410 | 4.238 | 4.377 | 17,705 | +0.01(+0.19%) |
Feb 10, 2010 | 4.345 | 4.386 | 4.254 | 4.369 | 5,489 | +0.02(+0.57%) |
Feb 09, 2010 | 4.369 | 4.418 | 4.271 | 4.345 | 14,896 | -0.04(-0.93%) |
Feb 08, 2010 | 4.336 | 4.410 | 4.336 | 4.386 | 14,535 | +0.11(+2.49%) |
Feb 05, 2010 | 4.304 | 4.345 | 4.205 | 4.279 | 34,997 | -0.09(-2.06%) |
Feb 04, 2010 | 4.386 | 4.427 | 4.336 | 4.369 | 79,551 | -0.03(-0.74%) |
Feb 03, 2010 | 4.459 | 4.484 | 4.328 | 4.402 | 66,241 | -0.04(-0.92%) |
Feb 02, 2010 | 4.353 | 4.451 | 4.353 | 4.443 | 15,191 | +0.06(+1.31%) |