Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.470 | 4.500 | 4.300 | 4.440 | 208,236 | -0.10(-2.20%) |
Apr 29, 2010 | 4.510 | 4.600 | 4.400 | 4.540 | 285,822 | +0.05(+1.11%) |
Apr 28, 2010 | 4.430 | 4.500 | 4.380 | 4.490 | 251,221 | +0.09(+2.05%) |
Apr 27, 2010 | 4.450 | 4.480 | 4.300 | 4.400 | 272,941 | -0.05(-1.12%) |
Apr 26, 2010 | 4.150 | 4.450 | 4.150 | 4.450 | 326,250 | +0.31(+7.49%) |
Apr 23, 2010 | 3.960 | 4.210 | 3.850 | 4.140 | 408,512 | +0.14(+3.50%) |
Apr 22, 2010 | 4.100 | 4.160 | 3.900 | 4.000 | 335,950 | -0.16(-3.85%) |
Apr 21, 2010 | 4.290 | 4.290 | 3.970 | 4.160 | 365,284 | -0.09(-2.12%) |
Apr 20, 2010 | 4.350 | 4.410 | 4.140 | 4.250 | 249,655 | -0.12(-2.75%) |
Apr 19, 2010 | 4.280 | 4.370 | 4.140 | 4.370 | 353,956 | +0.05(+1.16%) |
Apr 16, 2010 | 4.500 | 4.500 | 4.120 | 4.320 | 420,782 | -0.15(-3.36%) |
Apr 15, 2010 | 4.520 | 4.520 | 4.300 | 4.470 | 720,803 | -0.06(-1.32%) |
Apr 14, 2010 | 4.550 | 4.610 | 4.500 | 4.530 | 1,486,540 | -0.16(-3.41%) |
Apr 13, 2010 | 4.780 | 4.790 | 4.604 | 4.690 | 129,144 | -0.04(-0.85%) |
Apr 12, 2010 | 4.780 | 4.790 | 4.600 | 4.730 | 79,047 | +0.04(+0.85%) |
Apr 09, 2010 | 4.860 | 4.860 | 4.600 | 4.690 | 106,095 | -0.10(-2.09%) |
Apr 08, 2010 | 4.770 | 4.880 | 4.711 | 4.790 | 135,392 | +0.07(+1.48%) |
Apr 07, 2010 | 4.600 | 4.770 | 4.600 | 4.720 | 190,081 | +0.12(+2.61%) |
Apr 06, 2010 | 4.420 | 4.640 | 4.420 | 4.600 | 92,542 | +0.13(+3.02%) |
Apr 05, 2010 | 4.500 | 4.570 | 4.381 | 4.465 | 80,250 | +0.05(+1.25%) |
Apr 01, 2010 | 4.420 | 4.410 | 4.410 | 4.410 | 159,300 | -0.04(-0.90%) |
Mar 31, 2010 | 4.240 | 4.490 | 4.200 | 4.450 | 226,552 | +0.21(+4.95%) |
Mar 30, 2010 | 4.300 | 4.300 | 4.160 | 4.240 | 147,929 | -0.01(-0.24%) |
Mar 29, 2010 | 4.300 | 4.370 | 4.242 | 4.250 | 107,064 | -0.08(-1.96%) |
Mar 26, 2010 | 4.390 | 4.390 | 4.210 | 4.335 | 126,662 | -0.04(-1.03%) |
Mar 25, 2010 | 4.430 | 4.460 | 4.320 | 4.380 | 282,359 | -0.03(-0.68%) |
Mar 24, 2010 | 4.500 | 4.600 | 4.390 | 4.410 | 96,451 | -0.15(-3.29%) |
Mar 23, 2010 | 4.480 | 4.610 | 4.461 | 4.560 | 200,011 | -0.05(-1.08%) |
Mar 22, 2010 | 4.770 | 4.770 | 4.520 | 4.610 | 168,048 | -0.03(-0.65%) |
Mar 19, 2010 | 4.500 | 4.770 | 4.410 | 4.640 | 428,381 | +0.18(+4.04%) |
Mar 18, 2010 | 4.490 | 4.500 | 4.310 | 4.460 | 97,737 | +0.03(+0.68%) |
Mar 17, 2010 | 4.360 | 4.490 | 4.100 | 4.430 | 374,993 | +0.04(+0.91%) |
Mar 16, 2010 | 4.730 | 4.940 | 4.370 | 4.390 | 430,484 | -0.37(-7.77%) |
Mar 15, 2010 | 4.820 | 4.850 | 4.680 | 4.760 | 186,621 | -0.05(-1.04%) |
Mar 12, 2010 | 4.990 | 4.990 | 4.720 | 4.810 | 323,804 | -0.06(-1.23%) |
Mar 11, 2010 | 4.790 | 4.950 | 4.560 | 4.870 | 575,812 | +0.17(+3.62%) |
Mar 10, 2010 | 4.500 | 5.250 | 4.470 | 4.700 | 2,201,418 | +0.33(+7.55%) |
Mar 09, 2010 | 4.300 | 4.450 | 4.280 | 4.370 | 107,167 | +0.02(+0.46%) |
Mar 08, 2010 | 4.340 | 4.380 | 4.210 | 4.350 | 85,962 | -0.01(-0.23%) |
Mar 05, 2010 | 4.380 | 4.480 | 4.300 | 4.360 | 88,645 | +0.03(+0.69%) |
Mar 04, 2010 | 4.250 | 4.350 | 4.150 | 4.330 | 149,610 | +0.10(+2.36%) |
Mar 03, 2010 | 4.220 | 4.240 | 4.190 | 4.230 | 33,834 | -0.02(-0.47%) |
Mar 02, 2010 | 4.240 | 4.280 | 4.170 | 4.250 | 104,357 | +0.00(+0.00%) |
Mar 01, 2010 | 4.110 | 4.250 | 4.063 | 4.250 | 67,562 | +0.14(+3.41%) |
Feb 26, 2010 | 4.045 | 4.120 | 4.000 | 4.110 | 76,871 | +0.05(+1.23%) |
Feb 25, 2010 | 4.100 | 4.140 | 4.020 | 4.060 | 53,956 | +0.00(+0.00%) |
Feb 24, 2010 | 4.080 | 4.160 | 4.010 | 4.060 | 58,578 | +0.04(+1.00%) |
Feb 23, 2010 | 3.980 | 4.040 | 3.950 | 4.020 | 82,483 | +0.05(+1.26%) |
Feb 22, 2010 | 3.910 | 4.100 | 3.900 | 3.970 | 207,660 | +0.05(+1.28%) |
Feb 19, 2010 | 3.870 | 3.940 | 3.840 | 3.920 | 48,168 | +0.02(+0.51%) |
Feb 18, 2010 | 4.000 | 4.000 | 3.850 | 3.900 | 117,489 | -0.09(-2.17%) |
Feb 17, 2010 | 3.950 | 4.000 | 3.860 | 3.986 | 108,408 | +0.13(+3.28%) |
Feb 16, 2010 | 4.030 | 4.030 | 3.760 | 3.860 | 132,801 | -0.07(-1.78%) |
Feb 12, 2010 | 3.760 | 3.930 | 3.930 | 3.930 | 120,500 | +0.12(+3.15%) |
Feb 11, 2010 | 3.850 | 4.020 | 3.810 | 3.810 | 170,043 | -0.05(-1.30%) |
Feb 10, 2010 | 3.840 | 3.950 | 3.827 | 3.860 | 56,850 | +0.06(+1.58%) |
Feb 09, 2010 | 3.940 | 3.970 | 3.791 | 3.800 | 55,631 | -0.16(-4.04%) |
Feb 08, 2010 | 3.820 | 4.010 | 3.750 | 3.960 | 69,127 | +0.20(+5.32%) |
Feb 05, 2010 | 3.850 | 3.850 | 3.590 | 3.760 | 85,570 | -0.11(-2.84%) |
Feb 04, 2010 | 3.980 | 4.000 | 3.830 | 3.870 | 77,983 | -0.09(-2.27%) |
Feb 03, 2010 | 4.000 | 4.000 | 3.860 | 3.960 | 55,419 | +0.00(+0.00%) |
Feb 02, 2010 | 4.250 | 4.250 | 3.900 | 3.960 | 170,653 | +0.11(+2.86%) |