Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.004 | 5.004 | 4.906 | 4.906 | 359,050 | -0.08(-1.55%) |
Apr 29, 2010 | 4.934 | 4.983 | 4.934 | 4.983 | 335,209 | +0.06(+1.28%) |
Apr 28, 2010 | 4.930 | 4.937 | 4.906 | 4.920 | 214,766 | +0.02(+0.36%) |
Apr 27, 2010 | 4.972 | 4.972 | 4.892 | 4.902 | 291,876 | -0.06(-1.13%) |
Apr 26, 2010 | 4.955 | 4.969 | 4.951 | 4.958 | 316,173 | +0.01(+0.21%) |
Apr 23, 2010 | 4.948 | 4.955 | 4.928 | 4.948 | 322,809 | +0.02(+0.36%) |
Apr 22, 2010 | 4.906 | 4.930 | 4.906 | 4.930 | 290,173 | +0.02(+0.31%) |
Apr 21, 2010 | 4.920 | 4.927 | 4.906 | 4.915 | 329,845 | -0.00(-0.03%) |
Apr 20, 2010 | 4.885 | 4.916 | 4.885 | 4.916 | 430,636 | +0.04(+0.72%) |
Apr 19, 2010 | 4.895 | 4.895 | 4.864 | 4.881 | 217,304 | +0.01(+0.29%) |
Apr 16, 2010 | 4.951 | 4.951 | 4.829 | 4.867 | 288,209 | -0.08(-1.56%) |
Apr 15, 2010 | 4.958 | 4.958 | 4.920 | 4.944 | 416,702 | -0.02(-0.42%) |
Apr 14, 2010 | 4.955 | 4.965 | 4.937 | 4.965 | 260,982 | +0.02(+0.35%) |
Apr 13, 2010 | 4.951 | 4.951 | 4.909 | 4.948 | 200,638 | +0.01(+0.28%) |
Apr 12, 2010 | 4.955 | 4.958 | 4.927 | 4.934 | 277,717 | +0.00(+0.07%) |
Apr 09, 2010 | 4.969 | 4.969 | 4.923 | 4.930 | 285,157 | -0.02(-0.50%) |
Apr 08, 2010 | 4.990 | 4.990 | 4.916 | 4.955 | 511,476 | -0.00(-0.06%) |
Apr 07, 2010 | 4.951 | 4.961 | 4.920 | 4.958 | 517,638 | +0.03(+0.57%) |
Apr 06, 2010 | 4.986 | 4.986 | 4.916 | 4.930 | 326,549 | +0.01(+0.28%) |
Apr 05, 2010 | 4.923 | 4.937 | 4.906 | 4.916 | 190,245 | +0.00(+0.00%) |
Apr 01, 2010 | 4.916 | 4.916 | 4.916 | 4.916 | 219,567 | +0.05(+1.00%) |
Mar 31, 2010 | 4.965 | 4.965 | 4.864 | 4.867 | 335,851 | -0.08(-1.62%) |
Mar 30, 2010 | 4.951 | 4.961 | 4.918 | 4.947 | 195,265 | +0.02(+0.35%) |
Mar 29, 2010 | 4.916 | 4.930 | 4.857 | 4.930 | 352,211 | +0.04(+0.86%) |
Mar 26, 2010 | 4.916 | 4.927 | 4.846 | 4.888 | 333,945 | -0.03(-0.64%) |
Mar 25, 2010 | 4.944 | 4.977 | 4.913 | 4.920 | 597,213 | +0.02(+0.43%) |
Mar 24, 2010 | 4.864 | 4.940 | 4.864 | 4.899 | 512,799 | +0.00(+0.00%) |
Mar 23, 2010 | 4.860 | 4.930 | 4.843 | 4.899 | 257,223 | +0.06(+1.15%) |
Mar 22, 2010 | 4.784 | 4.857 | 4.770 | 4.843 | 277,449 | +0.06(+1.24%) |
Mar 19, 2010 | 4.888 | 4.892 | 4.742 | 4.784 | 402,258 | -0.08(-1.65%) |
Mar 18, 2010 | 4.923 | 4.965 | 4.864 | 4.864 | 552,402 | -0.04(-0.78%) |
Mar 17, 2010 | 4.920 | 4.937 | 4.882 | 4.902 | 501,009 | +0.00(+0.07%) |
Mar 16, 2010 | 4.860 | 4.930 | 4.826 | 4.899 | 641,167 | +0.07(+1.44%) |
Mar 15, 2010 | 4.808 | 4.829 | 4.773 | 4.829 | 590,225 | +0.05(+1.09%) |
Mar 12, 2010 | 4.874 | 4.882 | 4.759 | 4.777 | 479,901 | -0.08(-1.72%) |
Mar 11, 2010 | 4.822 | 4.923 | 4.784 | 4.860 | 409,924 | +0.04(+0.79%) |
Mar 10, 2010 | 4.724 | 4.839 | 4.724 | 4.822 | 476,833 | +0.10(+2.22%) |
Mar 09, 2010 | 4.697 | 4.773 | 4.697 | 4.718 | 283,212 | -0.01(-0.29%) |
Mar 08, 2010 | 4.755 | 4.755 | 4.717 | 4.731 | 252,163 | -0.00(-0.07%) |
Mar 05, 2010 | 4.665 | 4.755 | 4.665 | 4.735 | 252,674 | +0.09(+1.86%) |
Mar 04, 2010 | 4.638 | 4.676 | 4.634 | 4.648 | 271,071 | +0.00(+0.00%) |
Mar 03, 2010 | 4.696 | 4.724 | 4.638 | 4.648 | 295,423 | -0.03(-0.67%) |
Mar 02, 2010 | 4.669 | 4.769 | 4.617 | 4.679 | 745,108 | +0.05(+1.05%) |
Mar 01, 2010 | 4.634 | 4.786 | 4.631 | 4.631 | 594,995 | -0.00(-0.07%) |
Feb 26, 2010 | 4.672 | 4.672 | 4.582 | 4.634 | 272,400 | +0.05(+1.13%) |
Feb 25, 2010 | 4.606 | 4.610 | 4.565 | 4.582 | 285,786 | -0.04(-0.82%) |
Feb 24, 2010 | 4.638 | 4.638 | 4.593 | 4.620 | 287,249 | +0.00(+0.00%) |
Feb 23, 2010 | 4.620 | 4.638 | 4.568 | 4.620 | 391,920 | +0.01(+0.15%) |
Feb 22, 2010 | 4.575 | 4.624 | 4.572 | 4.613 | 226,433 | +0.07(+1.60%) |
Feb 19, 2010 | 4.485 | 4.541 | 4.465 | 4.541 | 300,363 | +0.05(+1.08%) |
Feb 18, 2010 | 4.430 | 4.496 | 4.416 | 4.492 | 338,226 | +0.07(+1.56%) |
Feb 17, 2010 | 4.451 | 4.451 | 4.406 | 4.423 | 190,633 | +0.02(+0.39%) |
Feb 16, 2010 | 4.395 | 4.416 | 4.368 | 4.406 | 286,835 | +0.06(+1.43%) |
Feb 12, 2010 | 4.385 | 4.344 | 4.344 | 4.344 | 250,510 | -0.06(-1.25%) |
Feb 11, 2010 | 4.347 | 4.420 | 4.326 | 4.399 | 263,475 | +0.09(+2.01%) |
Feb 10, 2010 | 4.326 | 4.326 | 4.271 | 4.312 | 294,547 | +0.00(+0.00%) |
Feb 09, 2010 | 4.274 | 4.312 | 4.222 | 4.312 | 339,564 | +0.08(+1.81%) |
Feb 08, 2010 | 4.318 | 4.318 | 4.232 | 4.236 | 391,693 | -0.04(-1.04%) |
Feb 05, 2010 | 4.377 | 4.377 | 4.160 | 4.280 | 459,636 | -0.10(-2.20%) |
Feb 04, 2010 | 4.483 | 4.483 | 4.370 | 4.377 | 303,997 | -0.12(-2.67%) |
Feb 03, 2010 | 4.610 | 4.610 | 4.459 | 4.497 | 386,619 | -0.02(-0.38%) |
Feb 02, 2010 | 4.466 | 4.514 | 4.434 | 4.514 | 262,703 | +0.07(+1.62%) |