Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.832 | 4.832 | 4.455 | 4.682 | 2,553 | -0.11(-2.26%) |
Apr 29, 2010 | 4.323 | 4.857 | 4.257 | 4.790 | 27,986 | +0.50(+11.65%) |
Apr 28, 2010 | 4.507 | 4.507 | 4.198 | 4.290 | 11,144 | -0.27(-6.02%) |
Apr 27, 2010 | 4.582 | 4.582 | 4.532 | 4.565 | 1,020 | -0.03(-0.72%) |
Apr 26, 2010 | 4.738 | 4.748 | 4.582 | 4.598 | 2,640 | +0.02(+0.36%) |
Apr 23, 2010 | 4.598 | 4.657 | 4.582 | 4.582 | 10,443 | -0.01(-0.18%) |
Apr 22, 2010 | 4.665 | 4.740 | 4.582 | 4.590 | 2,280 | +0.01(+0.18%) |
Apr 21, 2010 | 4.582 | 4.623 | 4.582 | 4.582 | 2,352 | -0.17(-3.51%) |
Apr 20, 2010 | 4.773 | 4.773 | 4.623 | 4.748 | 2,340 | -0.08(-1.72%) |
Apr 19, 2010 | 4.582 | 4.832 | 4.532 | 4.832 | 12,370 | +0.16(+3.39%) |
Apr 16, 2010 | 4.748 | 4.748 | 4.582 | 4.673 | 4,229 | +0.04(+0.90%) |
Apr 15, 2010 | 4.782 | 4.790 | 4.548 | 4.632 | 5,595 | -0.12(-2.46%) |
Apr 14, 2010 | 4.714 | 4.748 | 4.623 | 4.748 | 14,169 | +0.12(+2.61%) |
Apr 13, 2010 | 4.621 | 4.662 | 4.621 | 4.627 | 1,164 | +0.05(+1.00%) |
Apr 12, 2010 | 4.698 | 4.777 | 4.548 | 4.582 | 10,767 | -0.12(-2.48%) |
Apr 09, 2010 | 4.798 | 4.831 | 4.665 | 4.698 | 1,680 | -0.12(-2.42%) |
Apr 08, 2010 | 4.790 | 4.815 | 4.666 | 4.815 | 8,446 | +0.15(+3.21%) |
Apr 07, 2010 | 4.840 | 4.840 | 4.665 | 4.665 | 7,877 | -0.08(-1.75%) |
Apr 06, 2010 | 4.748 | 4.748 | 4.665 | 4.748 | 8,733 | +0.00(+0.00%) |
Apr 05, 2010 | 4.740 | 4.748 | 4.648 | 4.748 | 4,564 | +0.17(+3.64%) |
Apr 01, 2010 | 4.790 | 4.582 | 4.582 | 4.582 | 2,640 | -0.16(-3.34%) |
Mar 31, 2010 | 4.790 | 4.790 | 4.740 | 4.740 | 705 | -0.05(-1.04%) |
Mar 30, 2010 | 4.790 | 4.790 | 4.790 | 4.790 | 1,049 | +0.00(+0.00%) |
Mar 29, 2010 | 4.882 | 4.898 | 4.740 | 4.790 | 5,401 | -0.04(-0.86%) |
Mar 26, 2010 | 4.947 | 4.947 | 4.832 | 4.832 | 3,400 | -0.09(-1.84%) |
Mar 25, 2010 | 4.741 | 4.947 | 4.741 | 4.922 | 14,665 | +0.15(+3.11%) |
Mar 24, 2010 | 4.914 | 4.947 | 4.741 | 4.774 | 3,392 | -0.05(-1.03%) |
Mar 23, 2010 | 4.906 | 4.906 | 4.708 | 4.823 | 1,597 | -0.02(-0.34%) |
Mar 22, 2010 | 4.609 | 4.840 | 4.609 | 4.840 | 5,010 | +0.22(+4.82%) |
Mar 19, 2010 | 4.716 | 4.739 | 4.601 | 4.617 | 2,531 | +0.00(+0.00%) |
Mar 18, 2010 | 4.683 | 4.683 | 4.601 | 4.617 | 5,748 | +0.00(+0.00%) |
Mar 17, 2010 | 4.700 | 4.733 | 4.601 | 4.617 | 6,283 | +0.00(+0.00%) |
Mar 16, 2010 | 4.617 | 4.658 | 4.617 | 4.617 | 4,365 | -0.00(-0.01%) |
Mar 15, 2010 | 4.625 | 4.672 | 4.609 | 4.617 | 5,579 | +0.01(+0.18%) |
Mar 12, 2010 | 4.658 | 4.720 | 4.609 | 4.609 | 2,662 | -0.02(-0.36%) |
Mar 11, 2010 | 4.840 | 4.840 | 4.609 | 4.625 | 23,512 | -0.22(-4.59%) |
Mar 10, 2010 | 4.939 | 4.939 | 4.823 | 4.848 | 5,633 | -0.04(-0.84%) |
Mar 09, 2010 | 4.947 | 4.947 | 4.856 | 4.889 | 3,941 | +0.02(+0.51%) |
Mar 08, 2010 | 4.906 | 4.906 | 4.848 | 4.865 | 9,114 | +0.00(+0.00%) |
Mar 05, 2010 | 4.741 | 4.906 | 4.741 | 4.865 | 11,888 | +0.14(+2.97%) |
Mar 04, 2010 | 4.622 | 4.724 | 4.617 | 4.724 | 2,910 | +0.18(+3.99%) |
Mar 03, 2010 | 4.535 | 4.688 | 4.535 | 4.543 | 11,774 | +0.00(+0.00%) |
Mar 02, 2010 | 4.527 | 4.543 | 4.403 | 4.543 | 6,850 | +0.10(+2.23%) |
Mar 01, 2010 | 4.543 | 4.543 | 4.370 | 4.444 | 8,482 | -0.13(-2.88%) |
Feb 26, 2010 | 4.535 | 4.700 | 4.535 | 4.576 | 20,320 | +0.12(+2.78%) |
Feb 25, 2010 | 4.592 | 4.658 | 4.296 | 4.452 | 17,189 | -0.08(-1.82%) |
Feb 24, 2010 | 3.999 | 4.535 | 3.999 | 4.535 | 23,188 | +0.54(+13.40%) |
Feb 23, 2010 | 3.974 | 4.106 | 3.834 | 3.999 | 19,574 | +0.00(+0.00%) |
Feb 22, 2010 | 3.710 | 4.090 | 3.710 | 3.999 | 31,405 | +0.25(+6.59%) |
Feb 19, 2010 | 3.693 | 3.751 | 3.645 | 3.751 | 9,859 | +0.06(+1.56%) |
Feb 18, 2010 | 3.784 | 3.792 | 3.620 | 3.694 | 14,184 | -0.01(-0.36%) |
Feb 17, 2010 | 3.669 | 3.743 | 3.628 | 3.707 | 32,299 | +0.07(+1.95%) |
Feb 16, 2010 | 3.719 | 3.719 | 3.529 | 3.636 | 2,576 | +0.12(+3.28%) |
Feb 12, 2010 | 3.620 | 3.521 | 3.521 | 3.521 | 363 | +0.02(+0.47%) |
Feb 11, 2010 | 3.504 | 3.504 | 3.504 | 3.504 | 970 | -0.13(-3.52%) |
Feb 10, 2010 | 3.628 | 3.636 | 3.628 | 3.632 | 1,819 | -0.00(-0.11%) |
Feb 09, 2010 | 3.554 | 3.702 | 3.539 | 3.636 | 5,811 | +0.08(+2.32%) |
Feb 08, 2010 | 3.512 | 3.743 | 3.512 | 3.554 | 3,996 | +0.05(+1.41%) |
Feb 05, 2010 | 3.537 | 3.537 | 3.453 | 3.504 | 5,053 | -0.03(-0.93%) |
Feb 04, 2010 | 3.430 | 3.537 | 3.430 | 3.537 | 8,962 | +0.07(+2.14%) |
Feb 03, 2010 | 3.446 | 3.463 | 3.446 | 3.463 | 5,494 | +0.02(+0.48%) |
Feb 02, 2010 | 3.422 | 3.488 | 3.380 | 3.446 | 6,734 | -0.07(-1.85%) |