Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.920 | 5.000 | 4.900 | 4.900 | 8,538 | -0.08(-1.61%) |
Apr 29, 2010 | 5.050 | 5.100 | 4.930 | 4.980 | 17,564 | -0.04(-0.80%) |
Apr 28, 2010 | 5.100 | 5.200 | 4.450 | 5.020 | 70,276 | -0.14(-2.75%) |
Apr 27, 2010 | 5.180 | 5.200 | 5.050 | 5.162 | 41,346 | -0.03(-0.54%) |
Apr 26, 2010 | 5.150 | 5.190 | 5.101 | 5.190 | 23,921 | +0.04(+0.78%) |
Apr 23, 2010 | 5.149 | 5.150 | 5.050 | 5.150 | 8,100 | +0.14(+2.79%) |
Apr 22, 2010 | 5.010 | 5.060 | 5.010 | 5.010 | 12,850 | -0.04(-0.79%) |
Apr 21, 2010 | 5.070 | 5.150 | 4.950 | 5.050 | 18,756 | +0.07(+1.41%) |
Apr 20, 2010 | 4.840 | 5.140 | 4.780 | 4.980 | 27,250 | +0.05(+1.06%) |
Apr 19, 2010 | 4.840 | 5.140 | 4.840 | 4.928 | 35,373 | +0.14(+2.88%) |
Apr 16, 2010 | 4.860 | 4.990 | 4.790 | 4.790 | 8,094 | -0.07(-1.44%) |
Apr 15, 2010 | 4.860 | 4.990 | 4.790 | 4.860 | 11,562 | -0.12(-2.41%) |
Apr 14, 2010 | 4.800 | 5.000 | 4.790 | 4.980 | 30,044 | +0.13(+2.68%) |
Apr 13, 2010 | 4.790 | 4.850 | 4.790 | 4.850 | 2,848 | +0.00(+0.00%) |
Apr 12, 2010 | 4.740 | 5.000 | 4.680 | 4.850 | 12,721 | +0.05(+1.04%) |
Apr 09, 2010 | 4.870 | 4.900 | 4.770 | 4.800 | 5,000 | -0.07(-1.44%) |
Apr 08, 2010 | 4.930 | 4.930 | 4.830 | 4.870 | 8,600 | -0.02(-0.41%) |
Apr 07, 2010 | 4.730 | 4.960 | 4.730 | 4.890 | 23,663 | +0.08(+1.66%) |
Apr 06, 2010 | 4.890 | 4.920 | 4.760 | 4.810 | 34,752 | -0.06(-1.23%) |
Apr 05, 2010 | 4.790 | 4.950 | 4.790 | 4.870 | 20,286 | +0.10(+2.10%) |
Apr 01, 2010 | 4.950 | 4.770 | 4.770 | 4.770 | 18,900 | -0.18(-3.64%) |
Mar 31, 2010 | 4.940 | 4.950 | 4.600 | 4.950 | 28,712 | +0.01(+0.20%) |
Mar 30, 2010 | 4.820 | 4.950 | 4.670 | 4.940 | 44,448 | +0.21(+4.44%) |
Mar 29, 2010 | 4.320 | 4.790 | 4.314 | 4.730 | 33,358 | +0.35(+7.99%) |
Mar 26, 2010 | 4.160 | 4.550 | 3.910 | 4.380 | 49,692 | +0.11(+2.58%) |
Mar 25, 2010 | 4.480 | 4.590 | 4.125 | 4.270 | 49,748 | -0.21(-4.69%) |
Mar 24, 2010 | 4.210 | 4.480 | 4.200 | 4.480 | 29,442 | +0.28(+6.67%) |
Mar 23, 2010 | 3.950 | 4.300 | 3.900 | 4.200 | 24,410 | +0.20(+5.00%) |
Mar 22, 2010 | 4.080 | 4.250 | 3.860 | 4.000 | 25,039 | -0.05(-1.23%) |
Mar 19, 2010 | 4.090 | 4.090 | 3.850 | 4.050 | 38,187 | +0.04(+1.00%) |
Mar 18, 2010 | 4.160 | 4.250 | 3.850 | 4.010 | 13,232 | -0.16(-3.84%) |
Mar 17, 2010 | 4.220 | 4.220 | 3.800 | 4.170 | 30,729 | +0.15(+3.73%) |
Mar 16, 2010 | 3.920 | 4.130 | 3.780 | 4.020 | 50,545 | +0.25(+6.63%) |
Mar 15, 2010 | 3.870 | 4.000 | 3.600 | 3.770 | 38,660 | -0.01(-0.26%) |
Mar 12, 2010 | 4.000 | 4.000 | 3.580 | 3.780 | 25,406 | -0.10(-2.63%) |
Mar 11, 2010 | 3.440 | 4.350 | 3.410 | 3.882 | 60,749 | +0.49(+14.51%) |
Mar 10, 2010 | 2.920 | 3.390 | 2.890 | 3.390 | 25,433 | +0.45(+15.31%) |
Mar 09, 2010 | 3.100 | 3.190 | 2.900 | 2.940 | 12,543 | -0.16(-5.16%) |
Mar 08, 2010 | 2.850 | 3.180 | 2.850 | 3.100 | 43,348 | +0.30(+10.71%) |
Mar 05, 2010 | 2.750 | 3.000 | 2.600 | 2.800 | 82,817 | +0.07(+2.56%) |
Mar 04, 2010 | 2.750 | 2.750 | 2.670 | 2.730 | 13,623 | -0.02(-0.73%) |
Mar 03, 2010 | 2.580 | 2.970 | 2.570 | 2.750 | 35,589 | +0.00(+0.00%) |
Mar 02, 2010 | 2.730 | 2.750 | 2.520 | 2.750 | 16,537 | +0.09(+3.38%) |
Mar 01, 2010 | 2.640 | 2.670 | 2.640 | 2.660 | 7,213 | +0.06(+2.31%) |
Feb 26, 2010 | 2.550 | 2.750 | 2.490 | 2.600 | 30,811 | -0.01(-0.38%) |
Feb 25, 2010 | 2.490 | 2.610 | 2.450 | 2.610 | 13,591 | +0.00(+0.00%) |
Feb 24, 2010 | 2.640 | 2.640 | 2.410 | 2.610 | 22,872 | +0.11(+4.40%) |
Feb 23, 2010 | 2.500 | 2.500 | 2.440 | 2.500 | 1,126 | +0.01(+0.40%) |
Feb 22, 2010 | 2.320 | 2.490 | 2.220 | 2.490 | 6,052 | +0.13(+5.51%) |
Feb 19, 2010 | 2.310 | 2.360 | 2.260 | 2.360 | 36,226 | +0.04(+1.72%) |
Feb 18, 2010 | 2.450 | 2.500 | 2.320 | 2.320 | 3,295 | -0.01(-0.43%) |
Feb 17, 2010 | 2.330 | 2.340 | 2.320 | 2.330 | 2,767 | -0.03(-1.27%) |
Feb 16, 2010 | 2.380 | 2.381 | 2.360 | 2.360 | 4,500 | -0.05(-2.07%) |
Feb 12, 2010 | 2.370 | 2.410 | 2.410 | 2.410 | 3,100 | +0.06(+2.55%) |
Feb 11, 2010 | 2.590 | 2.600 | 2.350 | 2.350 | 14,510 | -0.18(-7.11%) |
Feb 10, 2010 | 2.260 | 2.595 | 2.210 | 2.530 | 41,493 | +0.22(+9.52%) |
Feb 09, 2010 | 2.320 | 2.350 | 2.300 | 2.310 | 1,500 | -0.01(-0.43%) |
Feb 08, 2010 | 2.360 | 2.360 | 2.320 | 2.320 | 4,233 | -0.08(-3.33%) |
Feb 05, 2010 | 2.450 | 2.560 | 2.370 | 2.400 | 18,926 | +0.01(+0.42%) |
Feb 04, 2010 | 2.380 | 2.430 | 2.380 | 2.390 | 7,329 | +0.03(+1.27%) |
Feb 03, 2010 | 2.420 | 2.430 | 2.360 | 2.360 | 65,320 | -0.05(-2.07%) |
Feb 02, 2010 | 2.490 | 2.520 | 2.400 | 2.410 | 4,300 | -0.08(-3.21%) |