Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.089 | 4.096 | 4.062 | 4.093 | 299,908 | +0.02(+0.42%) |
Apr 29, 2010 | 4.062 | 4.079 | 4.042 | 4.076 | 324,434 | +0.03(+0.85%) |
Apr 28, 2010 | 4.178 | 4.178 | 4.004 | 4.042 | 1,201,446 | -0.11(-2.55%) |
Apr 27, 2010 | 4.199 | 4.199 | 4.134 | 4.147 | 380,221 | -0.04(-1.06%) |
Apr 26, 2010 | 4.188 | 4.195 | 4.158 | 4.192 | 295,161 | +0.02(+0.57%) |
Apr 23, 2010 | 4.154 | 4.171 | 4.134 | 4.168 | 392,644 | +0.05(+1.33%) |
Apr 22, 2010 | 4.072 | 4.117 | 4.069 | 4.113 | 242,394 | +0.02(+0.50%) |
Apr 21, 2010 | 4.175 | 4.175 | 4.086 | 4.093 | 439,632 | -0.07(-1.64%) |
Apr 20, 2010 | 4.147 | 4.175 | 4.124 | 4.161 | 391,321 | +0.02(+0.50%) |
Apr 19, 2010 | 4.192 | 4.202 | 4.127 | 4.141 | 563,864 | -0.04(-0.90%) |
Apr 16, 2010 | 4.206 | 4.229 | 4.175 | 4.178 | 507,567 | -0.02(-0.59%) |
Apr 15, 2010 | 4.223 | 4.226 | 4.184 | 4.203 | 624,325 | -0.01(-0.14%) |
Apr 14, 2010 | 4.185 | 4.226 | 4.185 | 4.209 | 435,040 | +0.03(+0.82%) |
Apr 13, 2010 | 4.151 | 4.178 | 4.144 | 4.175 | 593,685 | +0.05(+1.25%) |
Apr 12, 2010 | 4.116 | 4.137 | 4.099 | 4.123 | 277,295 | +0.01(+0.25%) |
Apr 09, 2010 | 4.133 | 4.150 | 4.096 | 4.113 | 717,463 | -0.01(-0.17%) |
Apr 08, 2010 | 4.099 | 4.120 | 4.085 | 4.120 | 366,752 | +0.04(+1.00%) |
Apr 07, 2010 | 4.099 | 4.110 | 4.055 | 4.079 | 510,541 | +0.00(+0.08%) |
Apr 06, 2010 | 4.106 | 4.110 | 4.069 | 4.076 | 422,531 | -0.01(-0.33%) |
Apr 05, 2010 | 4.103 | 4.133 | 4.076 | 4.089 | 761,014 | -0.01(-0.33%) |
Apr 01, 2010 | 4.093 | 4.103 | 4.103 | 4.103 | 533,803 | +0.04(+1.01%) |
Mar 31, 2010 | 3.974 | 4.076 | 3.950 | 4.062 | 773,445 | +0.09(+2.23%) |
Mar 30, 2010 | 3.984 | 3.991 | 3.943 | 3.974 | 765,438 | +0.00(+0.09%) |
Mar 29, 2010 | 3.970 | 4.001 | 3.953 | 3.970 | 475,729 | +0.00(+0.00%) |
Mar 26, 2010 | 4.062 | 4.072 | 3.946 | 3.970 | 1,063,810 | -0.11(-2.67%) |
Mar 25, 2010 | 4.127 | 4.127 | 4.062 | 4.079 | 483,809 | -0.02(-0.58%) |
Mar 24, 2010 | 4.123 | 4.144 | 4.096 | 4.103 | 367,851 | -0.01(-0.17%) |
Mar 23, 2010 | 4.106 | 4.127 | 4.099 | 4.110 | 658,989 | +0.00(+0.08%) |
Mar 22, 2010 | 4.130 | 4.133 | 4.103 | 4.106 | 570,979 | -0.01(-0.33%) |
Mar 19, 2010 | 4.096 | 4.123 | 4.079 | 4.120 | 624,415 | +0.04(+0.92%) |
Mar 18, 2010 | 4.086 | 4.106 | 4.076 | 4.082 | 642,372 | -0.01(-0.25%) |
Mar 17, 2010 | 4.096 | 4.133 | 4.093 | 4.093 | 1,202,181 | +0.02(+0.42%) |
Mar 16, 2010 | 4.052 | 4.079 | 4.052 | 4.076 | 816,138 | +0.03(+0.76%) |
Mar 15, 2010 | 4.035 | 4.045 | 4.028 | 4.045 | 574,841 | +0.02(+0.42%) |
Mar 12, 2010 | 4.065 | 4.065 | 4.028 | 4.028 | 895,279 | -0.03(-0.84%) |
Mar 11, 2010 | 4.048 | 4.065 | 4.038 | 4.062 | 903,915 | +0.03(+0.85%) |
Mar 10, 2010 | 4.001 | 4.065 | 4.001 | 4.028 | 813,986 | +0.03(+0.76%) |
Mar 09, 2010 | 3.953 | 4.014 | 3.953 | 3.997 | 511,781 | +0.04(+0.94%) |
Mar 08, 2010 | 3.929 | 3.963 | 3.926 | 3.960 | 411,955 | +0.04(+1.04%) |
Mar 05, 2010 | 3.896 | 3.980 | 3.892 | 3.919 | 623,943 | +0.03(+0.70%) |
Mar 04, 2010 | 3.892 | 3.906 | 3.879 | 3.892 | 597,044 | -0.00(-0.09%) |
Mar 03, 2010 | 3.919 | 3.940 | 3.867 | 3.896 | 760,703 | -0.02(-0.52%) |
Mar 02, 2010 | 3.967 | 3.967 | 3.899 | 3.916 | 597,534 | +0.01(+0.35%) |
Mar 01, 2010 | 3.929 | 3.929 | 3.879 | 3.902 | 934,627 | +0.03(+0.88%) |
Feb 26, 2010 | 3.858 | 3.896 | 3.848 | 3.868 | 886,070 | -0.01(-0.17%) |
Feb 25, 2010 | 3.855 | 3.892 | 3.831 | 3.875 | 669,607 | -0.01(-0.26%) |
Feb 24, 2010 | 3.868 | 3.967 | 3.855 | 3.885 | 1,056,251 | +0.04(+0.97%) |
Feb 23, 2010 | 3.780 | 3.862 | 3.780 | 3.848 | 759,106 | +0.01(+0.35%) |
Feb 22, 2010 | 3.868 | 3.879 | 3.826 | 3.835 | 1,118,871 | -0.02(-0.44%) |
Feb 19, 2010 | 3.821 | 3.892 | 3.814 | 3.851 | 705,197 | +0.04(+1.07%) |
Feb 18, 2010 | 3.770 | 3.821 | 3.760 | 3.811 | 996,007 | +0.04(+0.99%) |
Feb 17, 2010 | 3.777 | 3.797 | 3.750 | 3.774 | 660,290 | -0.00(-0.09%) |
Feb 16, 2010 | 3.763 | 3.777 | 3.736 | 3.777 | 791,780 | +0.02(+0.54%) |
Feb 12, 2010 | 3.743 | 3.757 | 3.757 | 3.757 | 784,671 | +0.01(+0.27%) |
Feb 11, 2010 | 3.743 | 3.770 | 3.723 | 3.746 | 596,690 | +0.01(+0.18%) |
Feb 10, 2010 | 3.730 | 3.740 | 3.699 | 3.740 | 487,364 | +0.03(+0.83%) |
Feb 09, 2010 | 3.679 | 3.712 | 3.668 | 3.709 | 676,394 | +0.05(+1.38%) |
Feb 08, 2010 | 3.601 | 3.665 | 3.598 | 3.658 | 434,768 | +0.04(+1.21%) |
Feb 05, 2010 | 3.645 | 3.655 | 3.591 | 3.614 | 1,045,329 | -0.03(-0.83%) |
Feb 04, 2010 | 3.682 | 3.692 | 3.625 | 3.645 | 610,801 | -0.03(-0.74%) |
Feb 03, 2010 | 3.675 | 3.682 | 3.658 | 3.672 | 613,174 | -0.01(-0.27%) |
Feb 02, 2010 | 3.658 | 3.682 | 3.645 | 3.682 | 516,430 | +0.03(+0.92%) |