Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.396 | 5.452 | 5.189 | 5.211 | 1,437,058 | -0.21(-3.82%) |
Apr 29, 2010 | 5.200 | 5.429 | 5.122 | 5.418 | 1,305,821 | +0.29(+5.67%) |
Apr 28, 2010 | 5.088 | 5.195 | 5.060 | 5.128 | 1,079,816 | +0.09(+1.78%) |
Apr 27, 2010 | 5.150 | 5.306 | 5.013 | 5.038 | 1,525,719 | -0.16(-3.01%) |
Apr 26, 2010 | 5.312 | 5.346 | 5.172 | 5.195 | 1,740,132 | -0.12(-2.21%) |
Apr 23, 2010 | 5.402 | 5.407 | 5.269 | 5.312 | 1,530,773 | -0.06(-1.04%) |
Apr 22, 2010 | 5.122 | 5.385 | 5.122 | 5.368 | 1,479,897 | +0.18(+3.56%) |
Apr 21, 2010 | 5.005 | 5.195 | 5.005 | 5.183 | 1,127,540 | +0.17(+3.46%) |
Apr 20, 2010 | 4.932 | 5.010 | 4.904 | 5.010 | 683,581 | +0.11(+2.28%) |
Apr 19, 2010 | 4.921 | 5.010 | 4.798 | 4.898 | 1,630,499 | -0.05(-1.02%) |
Apr 16, 2010 | 5.072 | 5.072 | 4.809 | 4.949 | 1,490,234 | -0.12(-2.32%) |
Apr 15, 2010 | 5.010 | 5.088 | 4.965 | 5.066 | 631,889 | +0.04(+0.78%) |
Apr 14, 2010 | 4.921 | 5.032 | 4.921 | 5.027 | 739,284 | +0.13(+2.74%) |
Apr 13, 2010 | 4.921 | 4.949 | 4.854 | 4.893 | 613,998 | -0.05(-1.02%) |
Apr 12, 2010 | 4.909 | 4.999 | 4.909 | 4.943 | 1,060,431 | +0.03(+0.68%) |
Apr 09, 2010 | 4.893 | 4.971 | 4.870 | 4.909 | 673,257 | +0.03(+0.57%) |
Apr 08, 2010 | 4.854 | 4.915 | 4.798 | 4.881 | 779,444 | +0.02(+0.46%) |
Apr 07, 2010 | 4.837 | 4.921 | 4.809 | 4.859 | 1,026,142 | +0.00(+0.00%) |
Apr 06, 2010 | 4.691 | 4.893 | 4.647 | 4.859 | 963,692 | +0.20(+4.20%) |
Apr 05, 2010 | 4.630 | 4.708 | 4.591 | 4.663 | 684,200 | +0.06(+1.21%) |
Apr 01, 2010 | 4.557 | 4.608 | 4.608 | 4.608 | 1,031,182 | +0.07(+1.60%) |
Mar 31, 2010 | 4.591 | 4.624 | 4.529 | 4.535 | 1,549,057 | -0.09(-1.93%) |
Mar 30, 2010 | 4.647 | 4.665 | 4.608 | 4.624 | 1,143,021 | -0.03(-0.60%) |
Mar 29, 2010 | 4.742 | 4.775 | 4.613 | 4.652 | 2,064,736 | -0.08(-1.77%) |
Mar 26, 2010 | 4.714 | 4.792 | 4.708 | 4.736 | 1,211,864 | +0.03(+0.71%) |
Mar 25, 2010 | 4.714 | 4.842 | 4.680 | 4.703 | 1,361,198 | +0.04(+0.84%) |
Mar 24, 2010 | 4.770 | 4.770 | 4.658 | 4.663 | 1,907,993 | -0.13(-2.68%) |
Mar 23, 2010 | 4.775 | 4.798 | 4.680 | 4.792 | 991,405 | +0.03(+0.71%) |
Mar 22, 2010 | 4.652 | 4.758 | 4.613 | 4.758 | 922,876 | +0.07(+1.55%) |
Mar 19, 2010 | 4.574 | 4.697 | 4.512 | 4.686 | 2,058,527 | +0.15(+3.20%) |
Mar 18, 2010 | 4.512 | 4.585 | 4.496 | 4.540 | 1,064,722 | +0.01(+0.25%) |
Mar 17, 2010 | 4.518 | 4.613 | 4.490 | 4.529 | 717,791 | +0.02(+0.37%) |
Mar 16, 2010 | 4.507 | 4.512 | 4.423 | 4.512 | 416,452 | +0.04(+0.87%) |
Mar 15, 2010 | 4.417 | 4.473 | 4.412 | 4.473 | 596,522 | +0.05(+1.14%) |
Mar 12, 2010 | 4.501 | 4.507 | 4.406 | 4.423 | 699,759 | -0.04(-1.00%) |
Mar 11, 2010 | 4.401 | 4.473 | 4.378 | 4.468 | 1,127,417 | +0.04(+1.01%) |
Mar 10, 2010 | 4.395 | 4.518 | 4.384 | 4.423 | 1,429,590 | +0.04(+1.02%) |
Mar 09, 2010 | 4.339 | 4.417 | 4.283 | 4.378 | 736,033 | +0.03(+0.64%) |
Mar 08, 2010 | 4.350 | 4.384 | 4.311 | 4.350 | 748,320 | +0.00(+0.00%) |
Mar 05, 2010 | 4.183 | 4.356 | 4.171 | 4.350 | 1,443,416 | +0.20(+4.71%) |
Mar 04, 2010 | 4.110 | 4.155 | 4.060 | 4.155 | 732,136 | +0.07(+1.64%) |
Mar 03, 2010 | 4.138 | 4.143 | 4.060 | 4.087 | 1,180,822 | -0.03(-0.68%) |
Mar 02, 2010 | 4.238 | 4.250 | 4.110 | 4.115 | 1,975,335 | -0.10(-2.39%) |
Mar 01, 2010 | 4.266 | 4.311 | 4.210 | 4.216 | 1,520,525 | -0.03(-0.79%) |
Feb 26, 2010 | 4.205 | 4.311 | 4.205 | 4.250 | 1,246,074 | +0.02(+0.40%) |
Feb 25, 2010 | 4.166 | 4.238 | 4.110 | 4.233 | 904,634 | +0.04(+1.07%) |
Feb 24, 2010 | 4.056 | 4.227 | 4.040 | 4.188 | 988,377 | +0.14(+3.40%) |
Feb 23, 2010 | 4.073 | 4.100 | 4.034 | 4.051 | 795,186 | -0.04(-0.94%) |
Feb 22, 2010 | 4.084 | 4.089 | 4.029 | 4.089 | 781,564 | +0.04(+0.95%) |
Feb 19, 2010 | 3.962 | 4.056 | 3.962 | 4.051 | 903,403 | +0.04(+0.96%) |
Feb 18, 2010 | 3.913 | 4.012 | 3.913 | 4.012 | 831,154 | +0.10(+2.53%) |
Feb 17, 2010 | 3.918 | 3.962 | 3.847 | 3.913 | 1,013,201 | -0.01(-0.28%) |
Feb 16, 2010 | 3.847 | 3.924 | 3.836 | 3.924 | 811,134 | +0.10(+2.74%) |
Feb 12, 2010 | 3.759 | 3.819 | 3.819 | 3.819 | 1,075,141 | +0.02(+0.58%) |
Feb 11, 2010 | 3.775 | 3.803 | 3.731 | 3.797 | 878,294 | +0.00(+0.00%) |
Feb 10, 2010 | 3.731 | 3.803 | 3.693 | 3.797 | 1,016,557 | +0.04(+1.17%) |
Feb 09, 2010 | 3.764 | 3.786 | 3.715 | 3.753 | 1,215,227 | +0.01(+0.29%) |
Feb 08, 2010 | 3.803 | 3.803 | 3.709 | 3.742 | 1,162,693 | -0.08(-2.02%) |
Feb 05, 2010 | 3.731 | 3.869 | 3.671 | 3.819 | 1,934,739 | +0.09(+2.36%) |
Feb 04, 2010 | 3.753 | 3.836 | 3.660 | 3.731 | 2,178,233 | -0.07(-1.74%) |
Feb 03, 2010 | 3.869 | 3.885 | 3.742 | 3.797 | 1,520,060 | -0.08(-2.13%) |
Feb 02, 2010 | 3.918 | 3.957 | 3.852 | 3.880 | 1,244,741 | +0.01(+0.14%) |