Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.309 | 4.387 | 4.218 | 4.220 | 441,187 | -0.07(-1.59%) |
Apr 29, 2010 | 4.227 | 4.298 | 4.127 | 4.288 | 341,383 | +0.08(+1.95%) |
Apr 28, 2010 | 4.045 | 4.281 | 4.045 | 4.206 | 975,437 | +0.14(+3.53%) |
Apr 27, 2010 | 4.115 | 4.155 | 4.029 | 4.062 | 452,828 | -0.06(-1.44%) |
Apr 26, 2010 | 4.164 | 4.185 | 4.109 | 4.122 | 288,144 | -0.06(-1.50%) |
Apr 23, 2010 | 4.148 | 4.185 | 4.120 | 4.185 | 311,392 | +0.05(+1.10%) |
Apr 22, 2010 | 3.957 | 4.169 | 3.881 | 4.139 | 454,986 | +0.15(+3.77%) |
Apr 21, 2010 | 4.073 | 4.073 | 3.945 | 3.989 | 885,746 | -0.16(-3.79%) |
Apr 20, 2010 | 4.144 | 4.146 | 4.057 | 4.146 | 314,780 | +0.01(+0.30%) |
Apr 19, 2010 | 4.094 | 4.158 | 4.063 | 4.134 | 280,594 | +0.01(+0.30%) |
Apr 16, 2010 | 4.125 | 4.150 | 4.062 | 4.122 | 282,666 | +0.00(+0.04%) |
Apr 15, 2010 | 4.099 | 4.148 | 4.095 | 4.120 | 230,440 | +0.02(+0.47%) |
Apr 14, 2010 | 4.019 | 4.113 | 3.998 | 4.101 | 1,447,422 | +0.07(+1.65%) |
Apr 13, 2010 | 4.025 | 4.034 | 3.942 | 4.034 | 352,040 | -0.02(-0.47%) |
Apr 12, 2010 | 3.963 | 4.062 | 3.945 | 4.054 | 457,659 | +0.10(+2.56%) |
Apr 09, 2010 | 3.933 | 3.964 | 3.858 | 3.952 | 217,643 | +0.02(+0.58%) |
Apr 08, 2010 | 3.975 | 3.975 | 3.922 | 3.929 | 176,486 | -0.05(-1.14%) |
Apr 07, 2010 | 3.964 | 4.005 | 3.929 | 3.975 | 303,208 | -0.01(-0.13%) |
Apr 06, 2010 | 3.994 | 4.026 | 3.949 | 3.980 | 143,336 | -0.05(-1.26%) |
Apr 05, 2010 | 3.973 | 4.031 | 3.928 | 4.031 | 231,969 | +0.07(+1.67%) |
Apr 01, 2010 | 3.989 | 3.964 | 3.964 | 3.964 | 1,970,563 | +0.01(+0.31%) |
Mar 31, 2010 | 3.956 | 4.027 | 3.899 | 3.952 | 515,545 | -0.04(-0.92%) |
Mar 30, 2010 | 3.840 | 3.999 | 3.825 | 3.989 | 515,374 | +0.14(+3.73%) |
Mar 29, 2010 | 3.842 | 3.891 | 3.825 | 3.846 | 151,166 | +0.00(+0.05%) |
Mar 26, 2010 | 3.823 | 3.870 | 3.809 | 3.844 | 226,554 | +0.03(+0.69%) |
Mar 25, 2010 | 3.884 | 3.898 | 3.816 | 3.818 | 142,964 | -0.04(-1.04%) |
Mar 24, 2010 | 3.902 | 3.919 | 3.846 | 3.858 | 337,880 | -0.04(-1.08%) |
Mar 23, 2010 | 3.835 | 3.924 | 3.830 | 3.900 | 304,158 | +0.06(+1.50%) |
Mar 22, 2010 | 3.774 | 3.844 | 3.747 | 3.842 | 186,719 | +0.05(+1.29%) |
Mar 19, 2010 | 3.781 | 3.816 | 3.769 | 3.793 | 645,186 | +0.03(+0.93%) |
Mar 18, 2010 | 3.769 | 3.788 | 3.746 | 3.758 | 377,526 | +0.01(+0.23%) |
Mar 17, 2010 | 3.708 | 3.809 | 3.620 | 3.750 | 565,390 | +0.07(+1.95%) |
Mar 16, 2010 | 3.685 | 3.704 | 3.636 | 3.678 | 523,781 | +0.01(+0.19%) |
Mar 15, 2010 | 3.664 | 3.740 | 3.645 | 3.671 | 592,674 | -0.12(-3.18%) |
Mar 12, 2010 | 3.814 | 3.814 | 3.767 | 3.791 | 285,665 | +0.00(+0.05%) |
Mar 11, 2010 | 3.753 | 3.793 | 3.753 | 3.790 | 335,871 | +0.02(+0.42%) |
Mar 10, 2010 | 3.762 | 3.807 | 3.758 | 3.774 | 284,727 | +0.01(+0.19%) |
Mar 09, 2010 | 3.758 | 3.807 | 3.750 | 3.767 | 444,913 | +0.01(+0.14%) |
Mar 08, 2010 | 3.750 | 3.783 | 3.750 | 3.762 | 302,366 | +0.00(+0.00%) |
Mar 05, 2010 | 3.790 | 3.790 | 3.718 | 3.762 | 273,017 | -0.01(-0.19%) |
Mar 04, 2010 | 3.776 | 3.800 | 3.735 | 3.769 | 161,039 | +0.00(+0.09%) |
Mar 03, 2010 | 3.790 | 3.802 | 3.764 | 3.765 | 295,075 | -0.01(-0.32%) |
Mar 02, 2010 | 3.791 | 3.793 | 3.746 | 3.777 | 620,993 | -0.00(-0.05%) |
Mar 01, 2010 | 3.713 | 3.812 | 3.713 | 3.779 | 927,383 | +0.10(+2.80%) |
Feb 26, 2010 | 3.702 | 3.720 | 3.676 | 3.676 | 424,274 | -0.01(-0.33%) |
Feb 25, 2010 | 3.723 | 3.723 | 3.641 | 3.688 | 467,377 | -0.07(-1.95%) |
Feb 24, 2010 | 3.791 | 3.805 | 3.744 | 3.762 | 268,014 | -0.03(-0.83%) |
Feb 23, 2010 | 3.818 | 3.828 | 3.781 | 3.793 | 331,493 | -0.02(-0.50%) |
Feb 22, 2010 | 3.811 | 3.844 | 3.797 | 3.812 | 426,678 | +0.00(+0.05%) |
Feb 19, 2010 | 3.790 | 3.840 | 3.737 | 3.811 | 238,676 | +0.02(+0.55%) |
Feb 18, 2010 | 3.678 | 3.790 | 3.669 | 3.790 | 251,468 | +0.06(+1.74%) |
Feb 17, 2010 | 3.713 | 3.727 | 3.681 | 3.725 | 307,157 | +0.01(+0.33%) |
Feb 16, 2010 | 3.695 | 3.713 | 3.669 | 3.713 | 197,239 | +0.02(+0.52%) |
Feb 12, 2010 | 3.669 | 3.694 | 3.694 | 3.694 | 1,040,512 | +0.00(+0.05%) |
Feb 11, 2010 | 3.652 | 3.704 | 3.596 | 3.692 | 609,873 | +0.04(+1.20%) |
Feb 10, 2010 | 3.632 | 3.671 | 3.603 | 3.648 | 385,355 | -0.01(-0.33%) |
Feb 09, 2010 | 3.666 | 3.669 | 3.585 | 3.660 | 354,398 | +0.05(+1.31%) |
Feb 08, 2010 | 3.655 | 3.655 | 3.601 | 3.613 | 287,039 | -0.04(-1.15%) |
Feb 05, 2010 | 3.608 | 3.680 | 3.529 | 3.655 | 462,329 | +0.07(+1.95%) |
Feb 04, 2010 | 3.591 | 3.608 | 3.554 | 3.585 | 710,873 | -0.01(-0.39%) |
Feb 03, 2010 | 3.653 | 3.653 | 3.549 | 3.599 | 274,774 | -0.06(-1.58%) |
Feb 02, 2010 | 3.605 | 3.680 | 3.605 | 3.657 | 395,892 | +0.07(+1.85%) |