Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.436 | 4.450 | 4.366 | 4.375 | 226,594 | -0.04(-0.85%) |
Apr 29, 2010 | 4.446 | 4.455 | 4.408 | 4.413 | 342,588 | -0.01(-0.21%) |
Apr 28, 2010 | 4.478 | 4.478 | 4.422 | 4.422 | 553,411 | -0.03(-0.74%) |
Apr 27, 2010 | 4.488 | 4.549 | 4.441 | 4.455 | 443,811 | -0.01(-0.21%) |
Apr 26, 2010 | 4.422 | 4.488 | 4.399 | 4.464 | 210,950 | +0.07(+1.49%) |
Apr 23, 2010 | 4.338 | 4.408 | 4.338 | 4.399 | 191,903 | +0.08(+1.74%) |
Apr 22, 2010 | 4.314 | 4.347 | 4.305 | 4.324 | 325,573 | +0.01(+0.22%) |
Apr 21, 2010 | 4.361 | 4.399 | 4.314 | 4.314 | 315,301 | +0.00(+0.00%) |
Apr 20, 2010 | 4.314 | 4.502 | 4.291 | 4.314 | 358,392 | +0.00(+0.00%) |
Apr 19, 2010 | 4.296 | 4.314 | 4.272 | 4.314 | 186,736 | +0.02(+0.44%) |
Apr 16, 2010 | 4.347 | 4.356 | 4.253 | 4.296 | 366,683 | -0.05(-1.19%) |
Apr 15, 2010 | 4.324 | 4.371 | 4.291 | 4.347 | 368,975 | +0.01(+0.22%) |
Apr 14, 2010 | 4.446 | 4.450 | 4.333 | 4.338 | 465,524 | -0.06(-1.39%) |
Apr 13, 2010 | 4.389 | 4.427 | 4.371 | 4.399 | 289,228 | +0.03(+0.71%) |
Apr 12, 2010 | 4.326 | 4.368 | 4.326 | 4.368 | 367,938 | +0.07(+1.52%) |
Apr 09, 2010 | 4.247 | 4.307 | 4.233 | 4.302 | 482,343 | +0.08(+1.87%) |
Apr 08, 2010 | 4.153 | 4.223 | 4.121 | 4.223 | 331,962 | +0.08(+2.02%) |
Apr 07, 2010 | 4.149 | 4.158 | 4.111 | 4.139 | 250,682 | +0.01(+0.34%) |
Apr 06, 2010 | 4.070 | 4.136 | 4.070 | 4.125 | 277,904 | +0.03(+0.80%) |
Apr 05, 2010 | 4.074 | 4.121 | 4.065 | 4.093 | 240,230 | -0.00(-0.11%) |
Apr 01, 2010 | 4.070 | 4.098 | 4.098 | 4.098 | 366,174 | +0.04(+0.92%) |
Mar 31, 2010 | 4.070 | 4.093 | 4.051 | 4.060 | 176,745 | -0.01(-0.34%) |
Mar 30, 2010 | 4.051 | 4.111 | 4.046 | 4.074 | 265,364 | +0.02(+0.46%) |
Mar 29, 2010 | 4.042 | 4.093 | 4.009 | 4.056 | 221,375 | +0.01(+0.35%) |
Mar 26, 2010 | 4.042 | 4.070 | 3.995 | 4.042 | 271,160 | +0.01(+0.24%) |
Mar 25, 2010 | 4.028 | 4.051 | 4.028 | 4.032 | 252,280 | +0.01(+0.23%) |
Mar 24, 2010 | 4.028 | 4.037 | 4.014 | 4.023 | 221,214 | -0.01(-0.35%) |
Mar 23, 2010 | 4.000 | 4.037 | 3.990 | 4.037 | 171,077 | +0.05(+1.17%) |
Mar 22, 2010 | 3.986 | 4.028 | 3.967 | 3.990 | 246,013 | -0.00(-0.12%) |
Mar 19, 2010 | 4.023 | 4.032 | 3.981 | 3.995 | 294,741 | -0.02(-0.46%) |
Mar 18, 2010 | 3.981 | 4.037 | 3.981 | 4.014 | 185,501 | +0.03(+0.70%) |
Mar 17, 2010 | 4.018 | 4.037 | 3.986 | 3.986 | 391,268 | -0.03(-0.81%) |
Mar 16, 2010 | 3.995 | 4.051 | 3.990 | 4.018 | 269,719 | +0.01(+0.35%) |
Mar 15, 2010 | 4.014 | 4.018 | 3.986 | 4.004 | 171,133 | -0.02(-0.46%) |
Mar 12, 2010 | 4.018 | 4.023 | 3.990 | 4.023 | 91,307 | +0.02(+0.47%) |
Mar 11, 2010 | 3.981 | 4.023 | 3.962 | 4.004 | 213,689 | +0.01(+0.19%) |
Mar 10, 2010 | 4.001 | 4.020 | 3.983 | 3.997 | 337,634 | +0.00(+0.00%) |
Mar 09, 2010 | 3.969 | 4.020 | 3.969 | 3.997 | 192,329 | -0.01(-0.35%) |
Mar 08, 2010 | 4.006 | 4.043 | 3.969 | 4.011 | 320,664 | -0.04(-1.03%) |
Mar 05, 2010 | 3.914 | 4.052 | 3.872 | 4.052 | 217,287 | +0.17(+4.40%) |
Mar 04, 2010 | 3.872 | 3.960 | 3.872 | 3.881 | 153,554 | -0.02(-0.59%) |
Mar 03, 2010 | 3.932 | 3.974 | 3.890 | 3.904 | 215,353 | +0.00(+0.00%) |
Mar 02, 2010 | 3.886 | 3.914 | 3.871 | 3.904 | 125,044 | +0.02(+0.60%) |
Mar 01, 2010 | 3.826 | 3.881 | 3.807 | 3.881 | 272,095 | +0.10(+2.56%) |
Feb 26, 2010 | 3.793 | 3.803 | 3.752 | 3.784 | 181,586 | +0.02(+0.61%) |
Feb 25, 2010 | 3.784 | 3.798 | 3.678 | 3.761 | 419,718 | -0.01(-0.32%) |
Feb 24, 2010 | 3.784 | 3.812 | 3.766 | 3.773 | 191,872 | +0.02(+0.44%) |
Feb 23, 2010 | 3.752 | 3.775 | 3.701 | 3.756 | 280,203 | +0.03(+0.74%) |
Feb 22, 2010 | 3.849 | 3.853 | 3.724 | 3.729 | 215,768 | -0.08(-2.06%) |
Feb 19, 2010 | 3.844 | 3.853 | 3.752 | 3.807 | 232,738 | +0.03(+0.73%) |
Feb 18, 2010 | 3.715 | 3.807 | 3.715 | 3.780 | 172,810 | +0.05(+1.36%) |
Feb 17, 2010 | 3.743 | 3.752 | 3.720 | 3.729 | 164,635 | -0.01(-0.25%) |
Feb 16, 2010 | 3.669 | 3.756 | 3.669 | 3.738 | 173,838 | +0.08(+2.15%) |
Feb 12, 2010 | 3.659 | 3.659 | 3.659 | 3.659 | 146,520 | -0.01(-0.38%) |
Feb 11, 2010 | 3.650 | 3.710 | 3.636 | 3.673 | 156,907 | +0.01(+0.18%) |
Feb 10, 2010 | 3.701 | 3.706 | 3.641 | 3.667 | 152,093 | -0.01(-0.22%) |
Feb 09, 2010 | 3.629 | 3.684 | 3.629 | 3.675 | 165,554 | +0.07(+2.01%) |
Feb 08, 2010 | 3.712 | 3.712 | 3.592 | 3.603 | 256,924 | -0.07(-1.85%) |
Feb 05, 2010 | 3.689 | 3.712 | 3.547 | 3.670 | 427,633 | -0.02(-0.50%) |
Feb 04, 2010 | 3.799 | 3.826 | 3.689 | 3.689 | 280,606 | -0.16(-4.28%) |
Feb 03, 2010 | 3.913 | 3.954 | 3.826 | 3.854 | 294,794 | -0.04(-0.94%) |
Feb 02, 2010 | 3.822 | 3.909 | 3.794 | 3.890 | 304,058 | +0.16(+4.17%) |