Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.858 | 4.872 | 4.800 | 4.835 | 1,863,036 | -0.00(-0.10%) |
Apr 29, 2010 | 4.767 | 4.882 | 4.767 | 4.840 | 1,072,817 | +0.09(+1.87%) |
Apr 28, 2010 | 4.758 | 4.821 | 4.699 | 4.751 | 3,782,386 | +0.02(+0.38%) |
Apr 27, 2010 | 4.802 | 4.816 | 4.680 | 4.733 | 2,255,045 | -0.08(-1.64%) |
Apr 26, 2010 | 4.821 | 4.870 | 4.791 | 4.812 | 1,795,106 | +0.06(+1.37%) |
Apr 23, 2010 | 4.735 | 4.758 | 4.682 | 4.747 | 2,205,884 | +0.04(+0.84%) |
Apr 22, 2010 | 4.675 | 4.726 | 4.619 | 4.707 | 3,175,674 | +0.03(+0.54%) |
Apr 21, 2010 | 4.693 | 4.707 | 4.629 | 4.682 | 1,907,703 | +0.02(+0.35%) |
Apr 20, 2010 | 4.698 | 4.703 | 4.647 | 4.666 | 1,717,914 | -0.00(-0.05%) |
Apr 19, 2010 | 4.693 | 4.719 | 4.626 | 4.668 | 3,559,250 | -0.01(-0.20%) |
Apr 16, 2010 | 4.735 | 4.765 | 4.666 | 4.677 | 2,947,354 | -0.10(-2.04%) |
Apr 15, 2010 | 4.865 | 4.888 | 4.749 | 4.775 | 3,465,511 | -0.16(-3.24%) |
Apr 14, 2010 | 4.830 | 4.937 | 4.830 | 4.935 | 1,600,725 | +0.10(+2.06%) |
Apr 13, 2010 | 4.768 | 4.842 | 4.737 | 4.835 | 3,122,800 | +0.07(+1.56%) |
Apr 12, 2010 | 4.784 | 4.805 | 4.731 | 4.761 | 1,130,474 | -0.03(-0.68%) |
Apr 09, 2010 | 4.816 | 4.816 | 4.751 | 4.793 | 867,396 | -0.03(-0.63%) |
Apr 08, 2010 | 4.835 | 4.842 | 4.747 | 4.823 | 1,843,996 | -0.03(-0.62%) |
Apr 07, 2010 | 4.928 | 4.928 | 4.795 | 4.853 | 1,554,841 | -0.08(-1.69%) |
Apr 06, 2010 | 4.863 | 4.937 | 4.863 | 4.937 | 1,303,406 | -0.01(-0.14%) |
Apr 05, 2010 | 4.942 | 4.958 | 4.907 | 4.944 | 873,485 | +0.05(+0.95%) |
Apr 01, 2010 | 4.828 | 4.897 | 4.897 | 4.897 | 1,781,884 | +0.15(+3.13%) |
Mar 31, 2010 | 4.805 | 4.851 | 4.744 | 4.749 | 2,471,041 | -0.05(-1.11%) |
Mar 30, 2010 | 4.863 | 4.870 | 4.789 | 4.802 | 1,498,585 | -0.04(-0.91%) |
Mar 29, 2010 | 4.812 | 4.846 | 4.784 | 4.846 | 883,128 | +0.10(+2.20%) |
Mar 26, 2010 | 4.735 | 4.758 | 4.684 | 4.742 | 946,201 | +0.01(+0.15%) |
Mar 25, 2010 | 4.856 | 4.900 | 4.717 | 4.735 | 2,361,527 | -0.10(-2.16%) |
Mar 24, 2010 | 4.849 | 4.902 | 4.812 | 4.840 | 1,350,415 | -0.10(-2.06%) |
Mar 23, 2010 | 4.895 | 4.946 | 4.853 | 4.942 | 3,409,307 | +0.00(+0.05%) |
Mar 22, 2010 | 4.830 | 4.958 | 4.812 | 4.939 | 1,459,110 | +0.06(+1.19%) |
Mar 19, 2010 | 4.976 | 4.976 | 4.826 | 4.881 | 1,825,508 | -0.08(-1.59%) |
Mar 18, 2010 | 5.062 | 5.088 | 4.939 | 4.960 | 932,518 | -0.13(-2.64%) |
Mar 17, 2010 | 5.078 | 5.141 | 5.067 | 5.095 | 790,903 | +0.03(+0.64%) |
Mar 16, 2010 | 5.083 | 5.111 | 4.997 | 5.062 | 1,425,322 | +0.00(+0.00%) |
Mar 15, 2010 | 5.030 | 5.067 | 5.027 | 5.062 | 706,125 | -0.01(-0.27%) |
Mar 12, 2010 | 5.125 | 5.150 | 5.058 | 5.076 | 561,354 | -0.01(-0.14%) |
Mar 11, 2010 | 5.053 | 5.090 | 5.013 | 5.083 | 923,022 | +0.04(+0.78%) |
Mar 10, 2010 | 5.085 | 5.118 | 5.000 | 5.044 | 1,610,902 | -0.02(-0.46%) |
Mar 09, 2010 | 4.907 | 5.118 | 4.907 | 5.067 | 1,721,187 | +0.10(+2.10%) |
Mar 08, 2010 | 5.051 | 5.060 | 4.949 | 4.962 | 726,497 | -0.06(-1.29%) |
Mar 05, 2010 | 5.032 | 5.055 | 4.993 | 5.027 | 1,079,221 | +0.09(+1.83%) |
Mar 04, 2010 | 5.020 | 5.034 | 4.879 | 4.937 | 1,045,494 | -0.04(-0.79%) |
Mar 03, 2010 | 5.000 | 5.069 | 4.946 | 4.976 | 1,143,584 | +0.03(+0.56%) |
Mar 02, 2010 | 4.953 | 5.000 | 4.921 | 4.949 | 1,033,186 | +0.06(+1.14%) |
Mar 01, 2010 | 4.830 | 4.902 | 4.779 | 4.893 | 2,376,785 | +0.14(+2.98%) |
Feb 26, 2010 | 4.800 | 4.800 | 4.705 | 4.751 | 1,801,450 | -0.02(-0.39%) |
Feb 25, 2010 | 4.659 | 4.798 | 4.615 | 4.770 | 1,799,820 | +0.05(+1.03%) |
Feb 24, 2010 | 4.779 | 4.779 | 4.698 | 4.721 | 1,138,819 | -0.06(-1.36%) |
Feb 23, 2010 | 4.826 | 4.870 | 4.765 | 4.786 | 2,544,753 | -0.11(-2.27%) |
Feb 22, 2010 | 5.030 | 5.034 | 4.872 | 4.897 | 1,892,437 | -0.09(-1.77%) |
Feb 19, 2010 | 4.986 | 5.032 | 4.958 | 4.986 | 1,314,338 | -0.07(-1.33%) |
Feb 18, 2010 | 4.990 | 5.090 | 4.990 | 5.053 | 2,706,791 | -0.00(-0.05%) |
Feb 17, 2010 | 5.106 | 5.241 | 5.025 | 5.055 | 1,212,237 | -0.06(-1.22%) |
Feb 16, 2010 | 5.037 | 5.192 | 5.030 | 5.118 | 835,562 | +0.12(+2.37%) |
Feb 12, 2010 | 4.925 | 5.000 | 5.000 | 5.000 | 1,000,046 | +0.00(+0.05%) |
Feb 11, 2010 | 4.879 | 5.034 | 4.865 | 4.997 | 2,208,467 | +0.07(+1.51%) |
Feb 10, 2010 | 4.900 | 4.949 | 4.821 | 4.923 | 3,263,928 | +0.03(+0.71%) |
Feb 09, 2010 | 4.816 | 4.944 | 4.777 | 4.888 | 2,412,690 | +0.21(+4.51%) |
Feb 08, 2010 | 4.721 | 4.770 | 4.652 | 4.677 | 2,417,791 | -0.04(-0.88%) |
Feb 05, 2010 | 4.696 | 4.812 | 4.564 | 4.719 | 3,820,003 | +0.11(+2.36%) |
Feb 04, 2010 | 4.721 | 4.735 | 4.610 | 4.610 | 1,912,007 | -0.21(-4.38%) |
Feb 03, 2010 | 4.874 | 4.888 | 4.795 | 4.821 | 1,180,416 | -0.07(-1.47%) |
Feb 02, 2010 | 4.960 | 4.986 | 4.863 | 4.893 | 1,341,963 | -0.03(-0.57%) |