Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.719 | 4.769 | 4.636 | 4.642 | 332,666 | -0.08(-1.75%) |
Apr 29, 2010 | 4.527 | 4.725 | 4.485 | 4.725 | 372,321 | +0.23(+5.10%) |
Apr 28, 2010 | 4.589 | 4.589 | 4.491 | 4.496 | 229,661 | -0.06(-1.31%) |
Apr 27, 2010 | 4.691 | 4.736 | 4.555 | 4.555 | 374,251 | -0.14(-3.07%) |
Apr 26, 2010 | 4.729 | 4.755 | 4.668 | 4.700 | 217,612 | -0.02(-0.41%) |
Apr 23, 2010 | 4.680 | 4.742 | 4.642 | 4.719 | 299,355 | -0.01(-0.13%) |
Apr 22, 2010 | 4.638 | 4.748 | 4.589 | 4.725 | 495,330 | +0.06(+1.18%) |
Apr 21, 2010 | 4.551 | 4.791 | 4.466 | 4.670 | 1,563,005 | +0.27(+6.08%) |
Apr 20, 2010 | 4.474 | 4.521 | 4.351 | 4.402 | 885,138 | -0.07(-1.57%) |
Apr 19, 2010 | 4.472 | 4.515 | 4.408 | 4.472 | 259,027 | -0.03(-0.61%) |
Apr 16, 2010 | 4.517 | 4.525 | 4.419 | 4.500 | 349,752 | -0.01(-0.28%) |
Apr 15, 2010 | 4.330 | 4.544 | 4.330 | 4.513 | 795,976 | +0.16(+3.76%) |
Apr 14, 2010 | 4.194 | 4.349 | 4.194 | 4.349 | 1,803,276 | +0.19(+4.49%) |
Apr 13, 2010 | 4.188 | 4.190 | 4.122 | 4.162 | 215,225 | -0.02(-0.46%) |
Apr 12, 2010 | 4.179 | 4.219 | 4.112 | 4.181 | 182,969 | +0.01(+0.25%) |
Apr 09, 2010 | 4.215 | 4.215 | 4.151 | 4.171 | 157,514 | -0.04(-1.01%) |
Apr 08, 2010 | 4.098 | 4.232 | 4.096 | 4.213 | 311,537 | +0.09(+2.22%) |
Apr 07, 2010 | 4.158 | 4.158 | 4.081 | 4.122 | 331,659 | -0.05(-1.22%) |
Apr 06, 2010 | 4.213 | 4.213 | 4.158 | 4.173 | 460,245 | -0.07(-1.65%) |
Apr 05, 2010 | 4.160 | 4.243 | 4.139 | 4.243 | 273,430 | +0.10(+2.31%) |
Apr 01, 2010 | 4.192 | 4.147 | 4.147 | 4.147 | 259,818 | -0.04(-0.96%) |
Mar 31, 2010 | 4.103 | 4.217 | 4.103 | 4.188 | 321,713 | +0.06(+1.44%) |
Mar 30, 2010 | 4.094 | 4.132 | 4.081 | 4.128 | 158,573 | +0.03(+0.67%) |
Mar 29, 2010 | 4.164 | 4.164 | 4.041 | 4.100 | 338,305 | -0.02(-0.52%) |
Mar 26, 2010 | 4.132 | 4.160 | 4.117 | 4.122 | 335,353 | +0.01(+0.36%) |
Mar 25, 2010 | 4.147 | 4.221 | 4.105 | 4.107 | 808,166 | -0.03(-0.72%) |
Mar 24, 2010 | 4.196 | 4.213 | 4.132 | 4.137 | 175,537 | -0.08(-1.82%) |
Mar 23, 2010 | 4.183 | 4.253 | 4.171 | 4.213 | 524,301 | +0.02(+0.51%) |
Mar 22, 2010 | 4.185 | 4.203 | 4.149 | 4.192 | 378,690 | -0.02(-0.50%) |
Mar 19, 2010 | 4.207 | 4.217 | 4.118 | 4.213 | 942,345 | +0.02(+0.46%) |
Mar 18, 2010 | 4.160 | 4.217 | 4.120 | 4.194 | 387,425 | +0.01(+0.25%) |
Mar 17, 2010 | 4.247 | 4.287 | 4.162 | 4.183 | 585,768 | -0.07(-1.55%) |
Mar 16, 2010 | 4.289 | 4.328 | 4.215 | 4.249 | 607,716 | -0.04(-0.94%) |
Mar 15, 2010 | 4.281 | 4.323 | 4.264 | 4.289 | 380,379 | +0.00(+0.00%) |
Mar 12, 2010 | 4.251 | 4.289 | 4.243 | 4.289 | 754,819 | +0.04(+1.05%) |
Mar 11, 2010 | 4.211 | 4.255 | 4.115 | 4.245 | 182,522 | +0.00(+0.10%) |
Mar 10, 2010 | 4.279 | 4.360 | 4.211 | 4.241 | 426,069 | -0.05(-1.19%) |
Mar 09, 2010 | 4.156 | 4.323 | 4.139 | 4.292 | 570,023 | +0.11(+2.69%) |
Mar 08, 2010 | 4.166 | 4.181 | 4.056 | 4.179 | 250,362 | +0.02(+0.56%) |
Mar 05, 2010 | 4.090 | 4.167 | 4.090 | 4.156 | 390,292 | +0.07(+1.77%) |
Mar 04, 2010 | 4.105 | 4.130 | 4.071 | 4.083 | 385,453 | -0.03(-0.62%) |
Mar 03, 2010 | 4.128 | 4.164 | 4.003 | 4.109 | 286,397 | +0.01(+0.21%) |
Mar 02, 2010 | 4.049 | 4.117 | 4.041 | 4.100 | 479,266 | +0.05(+1.26%) |
Mar 01, 2010 | 4.011 | 4.117 | 3.996 | 4.049 | 773,543 | +0.05(+1.17%) |
Feb 26, 2010 | 3.920 | 4.052 | 3.911 | 4.003 | 805,305 | +0.09(+2.28%) |
Feb 25, 2010 | 3.835 | 3.920 | 3.811 | 3.913 | 395,837 | +0.05(+1.21%) |
Feb 24, 2010 | 3.799 | 3.882 | 3.771 | 3.867 | 483,450 | +0.06(+1.62%) |
Feb 23, 2010 | 3.826 | 3.837 | 3.767 | 3.805 | 279,394 | -0.02(-0.56%) |
Feb 22, 2010 | 3.743 | 3.879 | 3.743 | 3.826 | 263,372 | +0.08(+2.16%) |
Feb 19, 2010 | 3.699 | 3.746 | 3.690 | 3.746 | 287,828 | +0.05(+1.32%) |
Feb 18, 2010 | 3.724 | 3.731 | 3.669 | 3.697 | 330,289 | -0.04(-1.02%) |
Feb 17, 2010 | 3.701 | 3.739 | 3.690 | 3.735 | 141,055 | +0.06(+1.50%) |
Feb 16, 2010 | 3.701 | 3.701 | 3.631 | 3.680 | 437,808 | +0.01(+0.35%) |
Feb 12, 2010 | 3.629 | 3.667 | 3.667 | 3.667 | 2,079,959 | +0.01(+0.17%) |
Feb 11, 2010 | 3.656 | 3.678 | 3.603 | 3.661 | 346,090 | -0.01(-0.40%) |
Feb 10, 2010 | 3.654 | 3.686 | 3.597 | 3.675 | 250,103 | +0.01(+0.17%) |
Feb 09, 2010 | 3.656 | 3.688 | 3.605 | 3.669 | 716,816 | +0.05(+1.35%) |
Feb 08, 2010 | 3.620 | 3.658 | 3.580 | 3.620 | 431,016 | -0.01(-0.35%) |
Feb 05, 2010 | 3.610 | 3.644 | 3.580 | 3.633 | 446,755 | +0.02(+0.59%) |
Feb 04, 2010 | 3.650 | 3.661 | 3.607 | 3.612 | 696,831 | -0.05(-1.39%) |
Feb 03, 2010 | 3.682 | 3.701 | 3.658 | 3.663 | 507,318 | -0.03(-0.75%) |
Feb 02, 2010 | 3.733 | 3.765 | 3.669 | 3.690 | 491,814 | -0.04(-1.03%) |