Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.040 | 5.103 | 5.040 | 5.103 | 3,244 | +0.24(+4.99%) |
Apr 29, 2010 | 4.856 | 4.861 | 4.843 | 4.861 | 2,624 | +0.01(+0.21%) |
Apr 28, 2010 | 4.851 | 4.851 | 4.851 | 4.851 | 376 | +0.02(+0.39%) |
Apr 27, 2010 | 4.921 | 4.921 | 4.832 | 4.832 | 2,725 | -0.05(-0.97%) |
Apr 26, 2010 | 4.874 | 4.932 | 4.864 | 4.880 | 19,162 | +0.15(+3.10%) |
Apr 23, 2010 | 4.722 | 4.738 | 4.719 | 4.733 | 4,639 | +0.01(+0.22%) |
Apr 22, 2010 | 4.706 | 4.748 | 4.696 | 4.722 | 5,717 | +0.03(+0.56%) |
Apr 21, 2010 | 4.869 | 4.869 | 4.696 | 4.696 | 1,921 | -0.08(-1.59%) |
Apr 20, 2010 | 4.775 | 4.775 | 4.772 | 4.772 | 381 | -0.02(-0.38%) |
Apr 19, 2010 | 4.848 | 4.848 | 4.790 | 4.790 | 1,025 | +0.04(+0.88%) |
Apr 16, 2010 | 4.864 | 4.864 | 4.716 | 4.748 | 1,580 | +0.00(+0.00%) |
Apr 15, 2010 | 4.622 | 4.748 | 4.622 | 4.748 | 5,715 | +0.13(+2.72%) |
Apr 14, 2010 | 4.617 | 4.725 | 4.617 | 4.622 | 762 | -0.03(-0.62%) |
Apr 12, 2010 | 4.651 | 4.651 | 4.651 | 4.651 | 0 | +0.06(+1.31%) |
Apr 08, 2010 | 4.591 | 4.591 | 4.591 | 4.591 | 0 | -0.01(-0.11%) |
Apr 07, 2010 | 4.633 | 4.633 | 4.596 | 4.596 | 762 | -0.02(-0.45%) |
Apr 06, 2010 | 4.643 | 4.643 | 4.617 | 4.617 | 2,088 | +0.00(+0.00%) |
Apr 05, 2010 | 4.646 | 4.670 | 4.617 | 4.617 | 2,066 | -0.16(-3.30%) |
Apr 01, 2010 | 4.775 | 4.775 | 4.775 | 4.775 | 571 | +0.03(+0.66%) |
Mar 31, 2010 | 4.670 | 4.743 | 4.664 | 4.743 | 4,330 | +0.00(+0.06%) |
Mar 30, 2010 | 4.748 | 4.748 | 4.670 | 4.740 | 8,052 | +0.01(+0.27%) |
Mar 29, 2010 | 4.664 | 4.727 | 4.664 | 4.727 | 1,048 | +0.04(+0.90%) |
Mar 26, 2010 | 4.748 | 4.748 | 4.685 | 4.685 | 952 | -0.04(-0.78%) |
Mar 25, 2010 | 4.748 | 4.748 | 4.659 | 4.722 | 2,235 | -0.03(-0.55%) |
Mar 24, 2010 | 4.748 | 4.748 | 4.596 | 4.748 | 571 | +0.00(+0.00%) |
Mar 22, 2010 | 4.748 | 4.748 | 4.748 | 4.748 | 0 | +0.02(+0.38%) |
Mar 19, 2010 | 4.727 | 4.731 | 4.544 | 4.731 | 3,049 | -0.02(-0.38%) |
Mar 18, 2010 | 4.748 | 4.748 | 4.654 | 4.748 | 4,844 | +0.00(+0.00%) |
Mar 17, 2010 | 4.761 | 4.761 | 4.685 | 4.748 | 2,862 | -0.03(-0.55%) |
Mar 16, 2010 | 4.775 | 4.775 | 4.691 | 4.775 | 15,011 | +0.05(+1.11%) |
Mar 15, 2010 | 4.722 | 4.722 | 4.607 | 4.722 | 10,758 | +0.03(+0.56%) |
Mar 12, 2010 | 4.827 | 4.827 | 4.696 | 4.696 | 2,351 | -0.03(-0.56%) |
Mar 11, 2010 | 4.722 | 4.722 | 4.722 | 4.722 | 2,096 | +0.00(+0.00%) |
Mar 10, 2010 | 4.722 | 4.722 | 4.722 | 4.722 | 381 | -0.05(-1.10%) |
Mar 09, 2010 | 4.775 | 4.775 | 4.775 | 4.775 | 190 | +0.05(+1.11%) |
Mar 08, 2010 | 4.874 | 4.874 | 4.722 | 4.722 | 2,170 | -0.15(-3.12%) |
Mar 05, 2010 | 4.874 | 4.874 | 4.874 | 4.874 | 571 | -0.00(-0.05%) |
Mar 04, 2010 | 4.877 | 4.877 | 4.877 | 4.877 | 190 | +0.02(+0.42%) |
Mar 02, 2010 | 4.654 | 4.856 | 4.856 | 4.856 | 4,193 | -0.10(-1.95%) |
Feb 24, 2010 | 4.927 | 4.953 | 4.953 | 4.953 | 381 | +0.18(+3.74%) |
Feb 23, 2010 | 5.121 | 5.121 | 4.775 | 4.775 | 1,538 | -0.10(-2.05%) |
Feb 22, 2010 | 4.617 | 4.984 | 4.565 | 4.874 | 4,915 | +0.20(+4.26%) |
Feb 19, 2010 | 4.675 | 4.680 | 4.675 | 4.675 | 829 | +0.01(+0.11%) |
Feb 17, 2010 | 5.163 | 4.670 | 4.670 | 4.670 | 1,905 | -0.47(-9.11%) |
Feb 16, 2010 | 4.921 | 5.138 | 4.921 | 5.138 | 3,461 | +0.47(+10.02%) |
Feb 11, 2010 | 4.984 | 4.670 | 4.670 | 4.670 | 381 | -0.26(-5.32%) |
Feb 10, 2010 | 4.685 | 5.037 | 4.628 | 4.932 | 4,387 | +0.12(+2.40%) |
Feb 08, 2010 | 5.047 | 4.817 | 4.817 | 4.817 | 381 | -0.15(-3.02%) |
Feb 05, 2010 | 5.530 | 5.530 | 4.654 | 4.967 | 3,390 | +0.06(+1.24%) |
Feb 04, 2010 | 5.066 | 5.066 | 4.906 | 4.906 | 381 | +0.18(+3.77%) |
Feb 03, 2010 | 4.727 | 4.727 | 4.727 | 4.727 | 190 | -0.34(-6.69%) |
Feb 02, 2010 | 4.552 | 5.066 | 4.552 | 5.066 | 381 | +0.11(+2.29%) |