Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.614 | 4.614 | 4.531 | 4.534 | 382,683 | -0.06(-1.24%) |
Apr 29, 2010 | 4.592 | 4.608 | 4.560 | 4.591 | 325,085 | +0.03(+0.68%) |
Apr 28, 2010 | 4.576 | 4.589 | 4.482 | 4.560 | 317,242 | +0.03(+0.57%) |
Apr 27, 2010 | 4.598 | 4.621 | 4.534 | 4.534 | 391,631 | -0.07(-1.61%) |
Apr 26, 2010 | 4.643 | 4.643 | 4.534 | 4.608 | 277,974 | -0.02(-0.49%) |
Apr 23, 2010 | 4.630 | 4.653 | 4.614 | 4.630 | 235,094 | +0.00(+0.07%) |
Apr 22, 2010 | 4.585 | 4.630 | 4.582 | 4.627 | 305,767 | +0.03(+0.70%) |
Apr 21, 2010 | 4.595 | 4.608 | 4.582 | 4.595 | 304,277 | +0.01(+0.11%) |
Apr 20, 2010 | 4.577 | 4.590 | 4.558 | 4.590 | 227,841 | +0.05(+1.12%) |
Apr 19, 2010 | 4.526 | 4.539 | 4.494 | 4.539 | 311,649 | +0.01(+0.14%) |
Apr 16, 2010 | 4.593 | 4.593 | 4.523 | 4.532 | 335,807 | -0.06(-1.25%) |
Apr 15, 2010 | 4.577 | 4.596 | 4.567 | 4.590 | 278,952 | -0.01(-0.21%) |
Apr 14, 2010 | 4.567 | 4.599 | 4.548 | 4.599 | 257,413 | +0.04(+0.84%) |
Apr 13, 2010 | 4.548 | 4.561 | 4.523 | 4.561 | 231,707 | +0.02(+0.42%) |
Apr 12, 2010 | 4.526 | 4.558 | 4.526 | 4.542 | 245,308 | +0.02(+0.35%) |
Apr 09, 2010 | 4.529 | 4.536 | 4.513 | 4.526 | 289,674 | +0.00(+0.00%) |
Apr 08, 2010 | 4.491 | 4.529 | 4.472 | 4.526 | 257,648 | +0.03(+0.71%) |
Apr 07, 2010 | 4.507 | 4.532 | 4.481 | 4.494 | 310,420 | -0.03(-0.63%) |
Apr 06, 2010 | 4.513 | 4.542 | 4.507 | 4.523 | 224,706 | -0.00(-0.07%) |
Apr 05, 2010 | 4.526 | 4.545 | 4.523 | 4.526 | 293,763 | -0.01(-0.14%) |
Apr 01, 2010 | 4.539 | 4.532 | 4.532 | 4.532 | 321,362 | +0.05(+1.07%) |
Mar 31, 2010 | 4.523 | 4.523 | 4.478 | 4.484 | 352,329 | -0.03(-0.64%) |
Mar 30, 2010 | 4.494 | 4.513 | 4.475 | 4.513 | 435,611 | +0.04(+1.00%) |
Mar 29, 2010 | 4.484 | 4.484 | 4.456 | 4.469 | 254,372 | +0.02(+0.36%) |
Mar 26, 2010 | 4.456 | 4.475 | 4.424 | 4.453 | 287,210 | +0.01(+0.22%) |
Mar 25, 2010 | 4.475 | 4.491 | 4.433 | 4.443 | 293,772 | -0.02(-0.43%) |
Mar 24, 2010 | 4.469 | 4.484 | 4.453 | 4.462 | 226,913 | -0.02(-0.36%) |
Mar 23, 2010 | 4.507 | 4.510 | 4.456 | 4.478 | 359,572 | -0.01(-0.14%) |
Mar 22, 2010 | 4.462 | 4.500 | 4.449 | 4.484 | 228,528 | +0.01(+0.26%) |
Mar 19, 2010 | 4.505 | 4.505 | 4.460 | 4.473 | 295,297 | -0.02(-0.49%) |
Mar 18, 2010 | 4.492 | 4.508 | 4.482 | 4.495 | 275,972 | +0.01(+0.14%) |
Mar 17, 2010 | 4.486 | 4.508 | 4.482 | 4.489 | 394,975 | +0.02(+0.50%) |
Mar 16, 2010 | 4.492 | 4.492 | 4.460 | 4.467 | 375,834 | +0.01(+0.28%) |
Mar 15, 2010 | 4.454 | 4.454 | 4.441 | 4.454 | 287,865 | -0.00(-0.07%) |
Mar 12, 2010 | 4.476 | 4.489 | 4.444 | 4.457 | 378,698 | +0.01(+0.14%) |
Mar 11, 2010 | 4.416 | 4.463 | 4.410 | 4.451 | 277,411 | +0.03(+0.57%) |
Mar 10, 2010 | 4.406 | 4.435 | 4.391 | 4.425 | 380,873 | +0.01(+0.29%) |
Mar 09, 2010 | 4.362 | 4.413 | 4.356 | 4.413 | 279,522 | +0.04(+0.94%) |
Mar 08, 2010 | 4.375 | 4.400 | 4.365 | 4.372 | 467,776 | -0.01(-0.22%) |
Mar 05, 2010 | 4.368 | 4.387 | 4.363 | 4.381 | 400,669 | +0.02(+0.51%) |
Mar 04, 2010 | 4.334 | 4.362 | 4.321 | 4.359 | 337,070 | +0.01(+0.29%) |
Mar 03, 2010 | 4.331 | 4.365 | 4.321 | 4.346 | 356,322 | +0.02(+0.44%) |
Mar 02, 2010 | 4.324 | 4.343 | 4.318 | 4.327 | 340,835 | +0.00(+0.00%) |
Mar 01, 2010 | 4.293 | 4.331 | 4.283 | 4.327 | 285,149 | +0.05(+1.11%) |
Feb 26, 2010 | 4.245 | 4.286 | 4.245 | 4.280 | 506,489 | +0.04(+1.05%) |
Feb 25, 2010 | 4.176 | 4.236 | 4.138 | 4.236 | 347,954 | +0.03(+0.75%) |
Feb 24, 2010 | 4.188 | 4.204 | 4.160 | 4.204 | 281,735 | +0.06(+1.45%) |
Feb 23, 2010 | 4.172 | 4.185 | 4.134 | 4.144 | 431,311 | -0.02(-0.38%) |
Feb 22, 2010 | 4.182 | 4.201 | 4.153 | 4.160 | 281,457 | -0.01(-0.23%) |
Feb 19, 2010 | 4.141 | 4.176 | 4.119 | 4.169 | 331,854 | +0.03(+0.69%) |
Feb 18, 2010 | 4.125 | 4.147 | 4.109 | 4.141 | 304,778 | +0.02(+0.46%) |
Feb 17, 2010 | 4.141 | 4.153 | 4.106 | 4.122 | 453,497 | +0.01(+0.20%) |
Feb 16, 2010 | 4.085 | 4.126 | 4.066 | 4.113 | 476,776 | +0.08(+1.94%) |
Feb 12, 2010 | 4.013 | 4.035 | 4.035 | 4.035 | 348,938 | +0.00(+0.08%) |
Feb 11, 2010 | 3.972 | 4.039 | 3.969 | 4.032 | 530,243 | +0.05(+1.34%) |
Feb 10, 2010 | 3.972 | 3.991 | 3.925 | 3.979 | 366,207 | +0.01(+0.16%) |
Feb 09, 2010 | 3.954 | 3.979 | 3.919 | 3.972 | 434,448 | +0.06(+1.44%) |
Feb 08, 2010 | 3.941 | 3.972 | 3.888 | 3.916 | 367,403 | -0.02(-0.54%) |
Feb 05, 2010 | 3.957 | 3.969 | 3.838 | 3.937 | 1,034,664 | -0.04(-1.12%) |
Feb 04, 2010 | 4.076 | 4.076 | 3.963 | 3.982 | 441,592 | -0.12(-2.98%) |
Feb 03, 2010 | 4.070 | 4.113 | 4.070 | 4.104 | 411,422 | +0.00(+0.08%) |
Feb 02, 2010 | 4.007 | 4.101 | 4.007 | 4.101 | 416,704 | +0.08(+2.11%) |