Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.038 | 5.038 | 4.939 | 4.939 | 356,628 | -0.08(-1.55%) |
Apr 29, 2010 | 4.967 | 5.017 | 4.967 | 5.017 | 332,948 | +0.06(+1.28%) |
Apr 28, 2010 | 4.964 | 4.971 | 4.939 | 4.953 | 213,317 | +0.02(+0.36%) |
Apr 27, 2010 | 5.006 | 5.006 | 4.925 | 4.935 | 289,907 | -0.06(-1.13%) |
Apr 26, 2010 | 4.988 | 5.003 | 4.985 | 4.992 | 314,041 | +0.01(+0.21%) |
Apr 23, 2010 | 4.981 | 4.988 | 4.962 | 4.981 | 320,632 | +0.02(+0.36%) |
Apr 22, 2010 | 4.939 | 4.964 | 4.939 | 4.964 | 288,216 | +0.02(+0.31%) |
Apr 21, 2010 | 4.953 | 4.960 | 4.939 | 4.948 | 327,620 | -0.00(-0.03%) |
Apr 20, 2010 | 4.918 | 4.950 | 4.918 | 4.950 | 427,732 | +0.04(+0.72%) |
Apr 19, 2010 | 4.928 | 4.928 | 4.897 | 4.914 | 215,838 | +0.01(+0.29%) |
Apr 16, 2010 | 4.985 | 4.985 | 4.861 | 4.900 | 286,265 | -0.08(-1.56%) |
Apr 15, 2010 | 4.992 | 4.992 | 4.953 | 4.978 | 413,892 | -0.02(-0.42%) |
Apr 14, 2010 | 4.988 | 4.999 | 4.971 | 4.999 | 259,222 | +0.02(+0.35%) |
Apr 13, 2010 | 4.985 | 4.985 | 4.943 | 4.981 | 199,285 | +0.01(+0.28%) |
Apr 12, 2010 | 4.988 | 4.992 | 4.960 | 4.967 | 275,844 | +0.00(+0.07%) |
Apr 09, 2010 | 5.003 | 5.003 | 4.957 | 4.964 | 283,234 | -0.02(-0.50%) |
Apr 08, 2010 | 5.024 | 5.024 | 4.950 | 4.988 | 508,026 | -0.00(-0.06%) |
Apr 07, 2010 | 4.985 | 4.995 | 4.953 | 4.992 | 514,147 | +0.03(+0.57%) |
Apr 06, 2010 | 5.020 | 5.020 | 4.949 | 4.964 | 324,346 | +0.01(+0.28%) |
Apr 05, 2010 | 4.957 | 4.971 | 4.939 | 4.949 | 188,962 | +0.00(+0.00%) |
Apr 01, 2010 | 4.949 | 4.949 | 4.949 | 4.949 | 218,086 | +0.05(+1.00%) |
Mar 31, 2010 | 4.999 | 4.999 | 4.897 | 4.900 | 333,586 | -0.08(-1.62%) |
Mar 30, 2010 | 4.985 | 4.995 | 4.952 | 4.981 | 193,948 | +0.02(+0.35%) |
Mar 29, 2010 | 4.949 | 4.964 | 4.890 | 4.964 | 349,835 | +0.04(+0.86%) |
Mar 26, 2010 | 4.949 | 4.960 | 4.879 | 4.921 | 331,693 | -0.03(-0.64%) |
Mar 25, 2010 | 4.978 | 5.011 | 4.946 | 4.953 | 593,185 | +0.02(+0.43%) |
Mar 24, 2010 | 4.897 | 4.974 | 4.897 | 4.932 | 509,340 | +0.00(+0.00%) |
Mar 23, 2010 | 4.893 | 4.964 | 4.876 | 4.932 | 255,488 | +0.06(+1.15%) |
Mar 22, 2010 | 4.816 | 4.890 | 4.802 | 4.876 | 275,578 | +0.06(+1.24%) |
Mar 19, 2010 | 4.921 | 4.925 | 4.774 | 4.816 | 399,545 | -0.08(-1.65%) |
Mar 18, 2010 | 4.957 | 4.999 | 4.897 | 4.897 | 548,676 | -0.04(-0.78%) |
Mar 17, 2010 | 4.953 | 4.971 | 4.915 | 4.935 | 497,629 | +0.00(+0.07%) |
Mar 16, 2010 | 4.893 | 4.964 | 4.858 | 4.932 | 636,842 | +0.07(+1.44%) |
Mar 15, 2010 | 4.841 | 4.862 | 4.806 | 4.862 | 586,244 | +0.05(+1.09%) |
Mar 12, 2010 | 4.907 | 4.915 | 4.792 | 4.809 | 476,665 | -0.08(-1.72%) |
Mar 11, 2010 | 4.855 | 4.957 | 4.816 | 4.893 | 407,159 | +0.04(+0.79%) |
Mar 10, 2010 | 4.757 | 4.872 | 4.757 | 4.855 | 473,617 | +0.11(+2.22%) |
Mar 09, 2010 | 4.729 | 4.806 | 4.729 | 4.750 | 281,302 | -0.01(-0.29%) |
Mar 08, 2010 | 4.788 | 4.788 | 4.749 | 4.763 | 250,462 | -0.00(-0.07%) |
Mar 05, 2010 | 4.697 | 4.788 | 4.697 | 4.767 | 250,970 | +0.09(+1.86%) |
Mar 04, 2010 | 4.669 | 4.707 | 4.666 | 4.680 | 269,242 | +0.00(+0.00%) |
Mar 03, 2010 | 4.728 | 4.756 | 4.669 | 4.680 | 293,430 | -0.03(-0.67%) |
Mar 02, 2010 | 4.700 | 4.802 | 4.648 | 4.711 | 740,082 | +0.05(+1.05%) |
Mar 01, 2010 | 4.666 | 4.819 | 4.662 | 4.662 | 590,982 | -0.00(-0.07%) |
Feb 26, 2010 | 4.704 | 4.704 | 4.613 | 4.666 | 270,563 | +0.05(+1.13%) |
Feb 25, 2010 | 4.638 | 4.641 | 4.596 | 4.613 | 283,859 | -0.04(-0.82%) |
Feb 24, 2010 | 4.669 | 4.669 | 4.624 | 4.652 | 285,311 | +0.00(+0.00%) |
Feb 23, 2010 | 4.652 | 4.669 | 4.599 | 4.652 | 389,276 | +0.01(+0.15%) |
Feb 22, 2010 | 4.606 | 4.655 | 4.603 | 4.645 | 224,905 | +0.07(+1.60%) |
Feb 19, 2010 | 4.516 | 4.572 | 4.495 | 4.572 | 298,338 | +0.05(+1.08%) |
Feb 18, 2010 | 4.460 | 4.526 | 4.446 | 4.523 | 335,945 | +0.07(+1.56%) |
Feb 17, 2010 | 4.481 | 4.481 | 4.436 | 4.453 | 189,347 | +0.02(+0.39%) |
Feb 16, 2010 | 4.425 | 4.446 | 4.397 | 4.436 | 284,901 | +0.06(+1.43%) |
Feb 12, 2010 | 4.415 | 4.373 | 4.373 | 4.373 | 248,820 | -0.06(-1.25%) |
Feb 11, 2010 | 4.376 | 4.450 | 4.356 | 4.429 | 261,697 | +0.09(+2.01%) |
Feb 10, 2010 | 4.356 | 4.356 | 4.300 | 4.342 | 292,560 | +0.00(+0.00%) |
Feb 09, 2010 | 4.303 | 4.342 | 4.251 | 4.342 | 337,274 | +0.08(+1.81%) |
Feb 08, 2010 | 4.348 | 4.348 | 4.261 | 4.265 | 389,051 | -0.04(-1.04%) |
Feb 05, 2010 | 4.406 | 4.406 | 4.189 | 4.310 | 456,535 | -0.10(-2.20%) |
Feb 04, 2010 | 4.514 | 4.514 | 4.399 | 4.406 | 301,946 | -0.12(-2.67%) |
Feb 03, 2010 | 4.642 | 4.642 | 4.489 | 4.527 | 384,011 | -0.02(-0.38%) |
Feb 02, 2010 | 4.496 | 4.545 | 4.464 | 4.545 | 260,931 | +0.07(+1.62%) |