Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.669 | 4.694 | 4.557 | 4.633 | 32,058 | -0.05(-1.08%) |
Apr 29, 2010 | 4.582 | 4.701 | 4.514 | 4.683 | 21,612 | +0.12(+2.53%) |
Apr 28, 2010 | 4.579 | 4.680 | 4.493 | 4.568 | 18,411 | +0.00(+0.08%) |
Apr 27, 2010 | 4.640 | 4.705 | 4.528 | 4.564 | 25,478 | -0.12(-2.47%) |
Apr 26, 2010 | 4.705 | 4.709 | 4.654 | 4.680 | 28,687 | -0.03(-0.61%) |
Apr 23, 2010 | 4.705 | 4.709 | 4.658 | 4.709 | 33,103 | +0.01(+0.23%) |
Apr 22, 2010 | 4.658 | 4.701 | 4.654 | 4.698 | 8,788 | +0.00(+0.08%) |
Apr 21, 2010 | 4.669 | 4.701 | 4.654 | 4.694 | 7,333 | -0.01(-0.31%) |
Apr 20, 2010 | 4.597 | 4.802 | 4.582 | 4.709 | 46,641 | +0.15(+3.33%) |
Apr 19, 2010 | 4.611 | 4.680 | 4.546 | 4.557 | 7,588 | -0.02(-0.39%) |
Apr 16, 2010 | 4.647 | 4.647 | 4.517 | 4.575 | 21,989 | -0.07(-1.48%) |
Apr 15, 2010 | 4.593 | 4.665 | 4.546 | 4.644 | 17,776 | -0.06(-1.38%) |
Apr 14, 2010 | 4.582 | 4.709 | 4.582 | 4.709 | 102,507 | +0.18(+3.90%) |
Apr 13, 2010 | 4.535 | 4.608 | 4.517 | 4.532 | 6,704 | -0.03(-0.55%) |
Apr 12, 2010 | 4.626 | 4.629 | 4.553 | 4.557 | 14,259 | -0.02(-0.47%) |
Apr 09, 2010 | 4.579 | 4.579 | 4.539 | 4.579 | 7,023 | +0.03(+0.71%) |
Apr 08, 2010 | 4.593 | 4.593 | 4.546 | 4.546 | 7,677 | -0.05(-1.02%) |
Apr 07, 2010 | 4.525 | 4.676 | 4.525 | 4.593 | 22,565 | +0.05(+1.03%) |
Apr 06, 2010 | 4.532 | 4.575 | 4.532 | 4.546 | 5,834 | -0.04(-0.79%) |
Apr 05, 2010 | 4.568 | 4.614 | 4.525 | 4.582 | 17,610 | +0.06(+1.44%) |
Apr 01, 2010 | 4.698 | 4.517 | 4.517 | 4.517 | 20,232 | -0.15(-3.17%) |
Mar 31, 2010 | 4.644 | 4.680 | 4.618 | 4.665 | 20,010 | -0.01(-0.15%) |
Mar 30, 2010 | 4.618 | 4.676 | 4.606 | 4.673 | 10,689 | -0.03(-0.54%) |
Mar 29, 2010 | 4.669 | 4.705 | 4.586 | 4.698 | 29,056 | +0.03(+0.62%) |
Mar 26, 2010 | 4.604 | 4.698 | 4.546 | 4.669 | 10,958 | -0.03(-0.61%) |
Mar 25, 2010 | 4.669 | 4.709 | 4.626 | 4.698 | 22,230 | +0.05(+1.17%) |
Mar 24, 2010 | 4.673 | 4.701 | 4.644 | 4.644 | 11,063 | -0.05(-1.00%) |
Mar 23, 2010 | 4.622 | 4.709 | 4.611 | 4.691 | 29,389 | -0.02(-0.38%) |
Mar 22, 2010 | 4.651 | 4.712 | 4.651 | 4.709 | 13,023 | +0.04(+0.77%) |
Mar 19, 2010 | 4.658 | 4.683 | 4.608 | 4.673 | 50,646 | +0.06(+1.33%) |
Mar 18, 2010 | 4.680 | 4.709 | 4.575 | 4.611 | 39,413 | -0.08(-1.62%) |
Mar 17, 2010 | 4.769 | 4.780 | 4.609 | 4.687 | 49,514 | -0.09(-1.94%) |
Mar 16, 2010 | 4.773 | 4.812 | 4.699 | 4.780 | 47,265 | +0.02(+0.37%) |
Mar 15, 2010 | 4.783 | 4.848 | 4.694 | 4.762 | 16,494 | +0.02(+0.53%) |
Mar 12, 2010 | 4.855 | 4.855 | 4.694 | 4.737 | 20,458 | -0.08(-1.63%) |
Mar 11, 2010 | 4.669 | 4.851 | 4.578 | 4.815 | 15,948 | +0.12(+2.59%) |
Mar 10, 2010 | 4.641 | 4.848 | 4.541 | 4.694 | 39,048 | -0.02(-0.38%) |
Mar 09, 2010 | 4.548 | 4.712 | 4.545 | 4.712 | 21,923 | +0.18(+4.02%) |
Mar 08, 2010 | 4.462 | 4.583 | 4.430 | 4.530 | 8,384 | +0.05(+1.12%) |
Mar 05, 2010 | 4.469 | 4.508 | 4.391 | 4.480 | 16,458 | +0.01(+0.24%) |
Mar 04, 2010 | 4.480 | 4.498 | 4.359 | 4.469 | 12,959 | +0.00(+0.08%) |
Mar 03, 2010 | 4.405 | 4.466 | 4.276 | 4.466 | 42,152 | +0.08(+1.79%) |
Mar 02, 2010 | 4.369 | 4.394 | 4.276 | 4.387 | 29,854 | +0.01(+0.16%) |
Mar 01, 2010 | 4.301 | 4.380 | 4.234 | 4.380 | 29,439 | +0.11(+2.59%) |
Feb 26, 2010 | 4.287 | 4.301 | 4.023 | 4.269 | 13,242 | -0.03(-0.75%) |
Feb 25, 2010 | 4.309 | 4.387 | 4.248 | 4.301 | 13,889 | -0.02(-0.41%) |
Feb 24, 2010 | 4.319 | 4.369 | 4.305 | 4.319 | 9,597 | -0.02(-0.41%) |
Feb 23, 2010 | 4.412 | 4.412 | 4.319 | 4.337 | 8,880 | -0.09(-2.10%) |
Feb 22, 2010 | 4.373 | 4.430 | 4.373 | 4.430 | 13,228 | +0.09(+1.97%) |
Feb 19, 2010 | 4.437 | 4.437 | 4.309 | 4.344 | 17,721 | -0.10(-2.17%) |
Feb 18, 2010 | 4.344 | 4.441 | 4.344 | 4.441 | 5,555 | +0.12(+2.73%) |
Feb 17, 2010 | 4.419 | 4.458 | 4.251 | 4.323 | 12,082 | -0.08(-1.78%) |
Feb 16, 2010 | 4.451 | 4.451 | 4.287 | 4.401 | 25,929 | -0.04(-0.96%) |
Feb 12, 2010 | 4.323 | 4.444 | 4.444 | 4.444 | 17,368 | +0.08(+1.88%) |
Feb 11, 2010 | 4.262 | 4.401 | 4.262 | 4.362 | 15,981 | +0.06(+1.33%) |
Feb 10, 2010 | 4.273 | 4.369 | 4.262 | 4.305 | 15,183 | +0.00(+0.00%) |
Feb 09, 2010 | 4.380 | 4.380 | 4.266 | 4.305 | 14,401 | -0.02(-0.58%) |
Feb 08, 2010 | 4.251 | 4.440 | 4.087 | 4.330 | 20,284 | +0.08(+1.85%) |
Feb 05, 2010 | 4.273 | 4.294 | 4.248 | 4.251 | 5,070 | +0.05(+1.19%) |
Feb 04, 2010 | 4.212 | 4.434 | 4.201 | 4.201 | 39,082 | -0.01(-0.25%) |
Feb 03, 2010 | 4.269 | 4.462 | 4.212 | 4.212 | 19,587 | -0.07(-1.58%) |
Feb 02, 2010 | 4.344 | 4.380 | 4.280 | 4.280 | 38,726 | -0.05(-1.15%) |