Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.585 | 4.585 | 4.494 | 4.497 | 353,962 | -0.06(-1.29%) |
Apr 29, 2010 | 4.543 | 4.559 | 4.530 | 4.556 | 338,639 | +0.05(+1.01%) |
Apr 28, 2010 | 4.491 | 4.514 | 4.471 | 4.510 | 382,624 | +0.05(+1.02%) |
Apr 27, 2010 | 4.530 | 4.533 | 4.455 | 4.465 | 580,417 | -0.07(-1.58%) |
Apr 26, 2010 | 4.549 | 4.553 | 4.523 | 4.536 | 400,348 | -0.00(-0.07%) |
Apr 23, 2010 | 4.540 | 4.556 | 4.533 | 4.540 | 445,444 | +0.00(+0.00%) |
Apr 22, 2010 | 4.504 | 4.543 | 4.488 | 4.540 | 337,024 | +0.03(+0.65%) |
Apr 21, 2010 | 4.520 | 4.536 | 4.497 | 4.511 | 405,531 | +0.01(+0.22%) |
Apr 20, 2010 | 4.484 | 4.504 | 4.472 | 4.501 | 301,016 | +0.05(+1.01%) |
Apr 19, 2010 | 4.433 | 4.484 | 4.417 | 4.455 | 485,975 | -0.01(-0.14%) |
Apr 16, 2010 | 4.504 | 4.504 | 4.433 | 4.462 | 483,144 | -0.05(-1.08%) |
Apr 15, 2010 | 4.491 | 4.510 | 4.481 | 4.510 | 460,236 | +0.02(+0.36%) |
Apr 14, 2010 | 4.472 | 4.497 | 4.468 | 4.494 | 532,705 | +0.03(+0.58%) |
Apr 13, 2010 | 4.472 | 4.472 | 4.455 | 4.468 | 475,875 | +0.01(+0.22%) |
Apr 12, 2010 | 4.465 | 4.494 | 4.455 | 4.459 | 488,379 | +0.00(+0.07%) |
Apr 09, 2010 | 4.452 | 4.462 | 4.423 | 4.455 | 232,599 | +0.00(+0.07%) |
Apr 08, 2010 | 4.391 | 4.452 | 4.381 | 4.452 | 340,055 | +0.04(+0.95%) |
Apr 07, 2010 | 4.449 | 4.459 | 4.401 | 4.410 | 389,142 | -0.03(-0.73%) |
Apr 06, 2010 | 4.452 | 4.452 | 4.420 | 4.442 | 440,902 | -0.00(-0.07%) |
Apr 05, 2010 | 4.426 | 4.455 | 4.410 | 4.446 | 386,082 | +0.01(+0.22%) |
Apr 01, 2010 | 4.407 | 4.436 | 4.436 | 4.436 | 350,930 | +0.04(+0.88%) |
Mar 31, 2010 | 4.420 | 4.423 | 4.384 | 4.397 | 397,146 | -0.03(-0.58%) |
Mar 30, 2010 | 4.384 | 4.423 | 4.375 | 4.423 | 316,007 | +0.06(+1.33%) |
Mar 29, 2010 | 4.342 | 4.378 | 4.342 | 4.365 | 285,486 | +0.01(+0.30%) |
Mar 26, 2010 | 4.368 | 4.384 | 4.336 | 4.352 | 372,107 | -0.01(-0.15%) |
Mar 25, 2010 | 4.371 | 4.388 | 4.336 | 4.359 | 306,294 | +0.00(+0.00%) |
Mar 24, 2010 | 4.349 | 4.371 | 4.346 | 4.359 | 340,127 | -0.03(-0.59%) |
Mar 23, 2010 | 4.381 | 4.391 | 4.362 | 4.384 | 422,138 | +0.03(+0.74%) |
Mar 22, 2010 | 4.346 | 4.368 | 4.336 | 4.352 | 508,446 | -0.00(-0.07%) |
Mar 19, 2010 | 4.368 | 4.384 | 4.343 | 4.355 | 410,476 | -0.01(-0.29%) |
Mar 18, 2010 | 4.381 | 4.394 | 4.362 | 4.368 | 405,857 | -0.01(-0.22%) |
Mar 17, 2010 | 4.387 | 4.400 | 4.377 | 4.378 | 490,286 | +0.01(+0.22%) |
Mar 16, 2010 | 4.384 | 4.384 | 4.352 | 4.368 | 430,950 | +0.01(+0.29%) |
Mar 15, 2010 | 4.353 | 4.355 | 4.339 | 4.355 | 325,781 | -0.02(-0.37%) |
Mar 12, 2010 | 4.387 | 4.394 | 4.355 | 4.371 | 491,602 | +0.01(+0.29%) |
Mar 11, 2010 | 4.339 | 4.394 | 4.336 | 4.359 | 469,965 | +0.00(+0.08%) |
Mar 10, 2010 | 4.314 | 4.355 | 4.307 | 4.355 | 456,562 | +0.04(+0.96%) |
Mar 09, 2010 | 4.285 | 4.314 | 4.279 | 4.314 | 304,866 | +0.02(+0.52%) |
Mar 08, 2010 | 4.288 | 4.307 | 4.263 | 4.291 | 535,741 | +0.02(+0.37%) |
Mar 05, 2010 | 4.291 | 4.291 | 4.250 | 4.275 | 368,211 | +0.04(+0.83%) |
Mar 04, 2010 | 4.221 | 4.240 | 4.205 | 4.240 | 261,145 | +0.02(+0.53%) |
Mar 03, 2010 | 4.208 | 4.240 | 4.202 | 4.218 | 327,394 | +0.02(+0.46%) |
Mar 02, 2010 | 4.221 | 4.221 | 4.186 | 4.199 | 355,849 | +0.01(+0.31%) |
Mar 01, 2010 | 4.176 | 4.204 | 4.160 | 4.186 | 495,051 | +0.03(+0.62%) |
Feb 26, 2010 | 4.163 | 4.218 | 4.138 | 4.160 | 497,526 | +0.00(+0.00%) |
Feb 25, 2010 | 4.029 | 4.160 | 4.026 | 4.160 | 563,409 | +0.06(+1.56%) |
Feb 24, 2010 | 4.032 | 4.096 | 4.032 | 4.096 | 407,391 | +0.07(+1.75%) |
Feb 23, 2010 | 4.067 | 4.080 | 3.991 | 4.026 | 545,944 | -0.03(-0.79%) |
Feb 22, 2010 | 4.074 | 4.112 | 4.055 | 4.058 | 408,444 | -0.02(-0.39%) |
Feb 19, 2010 | 4.035 | 4.089 | 4.032 | 4.074 | 322,722 | +0.01(+0.24%) |
Feb 18, 2010 | 4.023 | 4.067 | 4.010 | 4.064 | 329,428 | +0.01(+0.32%) |
Feb 17, 2010 | 4.061 | 4.061 | 4.010 | 4.051 | 374,567 | +0.02(+0.56%) |
Feb 16, 2010 | 3.966 | 4.032 | 3.953 | 4.029 | 508,054 | +0.09(+2.25%) |
Feb 12, 2010 | 3.908 | 3.940 | 3.940 | 3.940 | 435,348 | +0.01(+0.24%) |
Feb 11, 2010 | 3.877 | 3.937 | 3.877 | 3.931 | 447,411 | +0.05(+1.22%) |
Feb 10, 2010 | 3.883 | 3.934 | 3.845 | 3.883 | 390,481 | +0.01(+0.23%) |
Feb 09, 2010 | 3.870 | 3.893 | 3.855 | 3.874 | 671,029 | +0.03(+0.84%) |
Feb 08, 2010 | 3.905 | 3.905 | 3.820 | 3.842 | 569,536 | -0.05(-1.38%) |
Feb 05, 2010 | 3.959 | 3.959 | 3.725 | 3.896 | 1,579,426 | -0.05(-1.36%) |
Feb 04, 2010 | 4.032 | 4.045 | 3.918 | 3.950 | 576,104 | -0.12(-3.03%) |
Feb 03, 2010 | 4.051 | 4.085 | 4.045 | 4.073 | 437,281 | +0.01(+0.23%) |
Feb 02, 2010 | 3.950 | 4.083 | 3.950 | 4.064 | 508,719 | +0.09(+2.15%) |