Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.597 | 4.600 | 4.586 | 4.600 | 34,015 | +0.00(+0.07%) |
Apr 29, 2010 | 4.590 | 4.597 | 4.573 | 4.597 | 37,944 | +0.01(+0.15%) |
Apr 28, 2010 | 4.580 | 4.593 | 4.562 | 4.590 | 38,216 | +0.01(+0.22%) |
Apr 27, 2010 | 4.586 | 4.600 | 4.562 | 4.580 | 78,702 | -0.01(-0.15%) |
Apr 26, 2010 | 4.574 | 4.586 | 4.573 | 4.586 | 24,922 | +0.01(+0.30%) |
Apr 23, 2010 | 4.569 | 4.573 | 4.552 | 4.573 | 46,148 | +0.00(+0.07%) |
Apr 22, 2010 | 4.580 | 4.586 | 4.525 | 4.569 | 75,624 | -0.01(-0.15%) |
Apr 21, 2010 | 4.569 | 4.576 | 4.569 | 4.576 | 10,035 | +0.01(+0.15%) |
Apr 20, 2010 | 4.586 | 4.592 | 4.556 | 4.569 | 73,713 | -0.02(-0.37%) |
Apr 19, 2010 | 4.586 | 4.600 | 4.586 | 4.586 | 33,770 | +0.00(+0.00%) |
Apr 16, 2010 | 4.617 | 4.617 | 4.569 | 4.586 | 103,411 | -0.00(-0.07%) |
Apr 15, 2010 | 4.604 | 4.604 | 4.559 | 4.590 | 117,857 | -0.01(-0.30%) |
Apr 14, 2010 | 4.610 | 4.610 | 4.597 | 4.604 | 55,600 | -0.01(-0.15%) |
Apr 13, 2010 | 4.600 | 4.617 | 4.600 | 4.610 | 54,217 | +0.01(+0.22%) |
Apr 12, 2010 | 4.597 | 4.600 | 4.586 | 4.600 | 42,201 | +0.01(+0.15%) |
Apr 09, 2010 | 4.600 | 4.610 | 4.580 | 4.593 | 53,079 | -0.00(-0.10%) |
Apr 08, 2010 | 4.604 | 4.614 | 4.593 | 4.598 | 73,541 | -0.01(-0.12%) |
Apr 07, 2010 | 4.593 | 4.604 | 4.580 | 4.604 | 45,853 | +0.00(+0.00%) |
Apr 06, 2010 | 4.593 | 4.604 | 4.590 | 4.604 | 8,868 | +0.01(+0.30%) |
Apr 05, 2010 | 4.580 | 4.590 | 4.576 | 4.590 | 69,889 | +0.01(+0.22%) |
Apr 01, 2010 | 4.556 | 4.580 | 4.580 | 4.580 | 55,719 | +0.02(+0.53%) |
Mar 31, 2010 | 4.566 | 4.573 | 4.549 | 4.556 | 26,039 | -0.01(-0.23%) |
Mar 30, 2010 | 4.552 | 4.569 | 4.552 | 4.566 | 64,740 | +0.01(+0.30%) |
Mar 29, 2010 | 4.556 | 4.559 | 4.528 | 4.552 | 63,094 | +0.01(+0.11%) |
Mar 26, 2010 | 4.569 | 4.583 | 4.542 | 4.547 | 60,288 | -0.03(-0.56%) |
Mar 25, 2010 | 4.593 | 4.617 | 4.573 | 4.573 | 100,966 | -0.02(-0.45%) |
Mar 24, 2010 | 4.593 | 4.610 | 4.590 | 4.593 | 59,745 | -0.02(-0.44%) |
Mar 23, 2010 | 4.610 | 4.624 | 4.604 | 4.614 | 175,319 | +0.01(+0.15%) |
Mar 22, 2010 | 4.624 | 4.631 | 4.576 | 4.607 | 141,114 | -0.02(-0.37%) |
Mar 19, 2010 | 4.628 | 4.640 | 4.624 | 4.624 | 67,377 | +0.00(+0.00%) |
Mar 18, 2010 | 4.628 | 4.648 | 4.624 | 4.624 | 152,859 | -0.01(-0.30%) |
Mar 17, 2010 | 4.624 | 4.652 | 4.624 | 4.638 | 118,149 | +0.00(+0.00%) |
Mar 16, 2010 | 4.624 | 4.652 | 4.624 | 4.638 | 59,579 | +0.00(+0.00%) |
Mar 15, 2010 | 4.621 | 4.638 | 4.617 | 4.638 | 124,433 | +0.01(+0.15%) |
Mar 12, 2010 | 4.614 | 4.641 | 4.614 | 4.631 | 114,290 | +0.00(+0.07%) |
Mar 11, 2010 | 4.641 | 4.665 | 4.614 | 4.628 | 137,686 | -0.02(-0.52%) |
Mar 10, 2010 | 4.652 | 4.665 | 4.607 | 4.652 | 115,958 | +0.01(+0.15%) |
Mar 09, 2010 | 4.669 | 4.686 | 4.638 | 4.645 | 204,092 | -0.02(-0.37%) |
Mar 08, 2010 | 4.662 | 4.686 | 4.645 | 4.662 | 213,249 | +0.00(+0.00%) |
Mar 05, 2010 | 4.638 | 4.662 | 4.617 | 4.662 | 106,419 | +0.03(+0.66%) |
Mar 04, 2010 | 4.621 | 4.634 | 4.607 | 4.631 | 46,606 | -0.01(-0.14%) |
Mar 03, 2010 | 4.617 | 4.638 | 4.604 | 4.638 | 429,431 | +0.02(+0.52%) |
Mar 02, 2010 | 4.610 | 4.617 | 4.607 | 4.614 | 48,986 | -0.01(-0.15%) |
Mar 01, 2010 | 4.617 | 4.624 | 4.597 | 4.621 | 72,890 | +0.02(+0.37%) |
Feb 26, 2010 | 4.607 | 4.610 | 4.580 | 4.604 | 70,460 | -0.02(-0.37%) |
Feb 25, 2010 | 4.580 | 4.628 | 4.580 | 4.621 | 51,017 | +0.03(+0.75%) |
Feb 24, 2010 | 4.590 | 4.593 | 4.549 | 4.586 | 72,523 | +0.01(+0.12%) |
Feb 23, 2010 | 4.580 | 4.586 | 4.538 | 4.581 | 123,196 | +0.00(+0.03%) |
Feb 22, 2010 | 4.566 | 4.580 | 4.566 | 4.580 | 87,518 | +0.01(+0.30%) |
Feb 19, 2010 | 4.566 | 4.576 | 4.552 | 4.566 | 156,584 | +0.00(+0.00%) |
Feb 18, 2010 | 4.559 | 4.580 | 4.552 | 4.566 | 166,535 | +0.01(+0.30%) |
Feb 17, 2010 | 4.562 | 4.580 | 4.546 | 4.552 | 178,502 | -0.01(-0.15%) |
Feb 16, 2010 | 4.535 | 4.569 | 4.535 | 4.559 | 47,574 | +0.02(+0.38%) |
Feb 12, 2010 | 4.552 | 4.542 | 4.542 | 4.542 | 56,886 | -0.00(-0.08%) |
Feb 11, 2010 | 4.525 | 4.545 | 4.525 | 4.545 | 38,344 | +0.01(+0.23%) |
Feb 10, 2010 | 4.542 | 4.549 | 4.514 | 4.535 | 99,770 | +0.00(+0.00%) |
Feb 09, 2010 | 4.556 | 4.556 | 4.528 | 4.535 | 59,340 | -0.02(-0.45%) |
Feb 08, 2010 | 4.542 | 4.556 | 4.542 | 4.556 | 9,653 | -0.01(-0.23%) |
Feb 05, 2010 | 4.545 | 4.569 | 4.525 | 4.566 | 113,595 | -0.01(-0.22%) |
Feb 04, 2010 | 4.569 | 4.583 | 4.549 | 4.576 | 186,947 | -0.01(-0.22%) |
Feb 03, 2010 | 4.552 | 4.586 | 4.549 | 4.586 | 47,113 | +0.04(+0.98%) |
Feb 02, 2010 | 4.521 | 4.549 | 4.521 | 4.542 | 55,749 | +0.03(+0.61%) |