Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.708 | 4.741 | 4.577 | 4.577 | 879,329 | -0.14(-3.06%) |
Apr 29, 2010 | 4.697 | 4.732 | 4.655 | 4.721 | 993,455 | +0.04(+0.89%) |
Apr 28, 2010 | 4.651 | 4.723 | 4.629 | 4.679 | 661,865 | +0.05(+1.14%) |
Apr 27, 2010 | 4.669 | 4.721 | 4.559 | 4.627 | 1,006,394 | -0.06(-1.35%) |
Apr 26, 2010 | 4.747 | 4.791 | 4.682 | 4.690 | 728,118 | -0.08(-1.61%) |
Apr 23, 2010 | 4.739 | 4.769 | 4.669 | 4.767 | 776,722 | +0.04(+0.79%) |
Apr 22, 2010 | 4.458 | 4.735 | 4.397 | 4.730 | 2,350,187 | +0.39(+8.92%) |
Apr 21, 2010 | 4.349 | 4.356 | 4.288 | 4.342 | 489,207 | -0.01(-0.30%) |
Apr 20, 2010 | 4.316 | 4.384 | 4.301 | 4.356 | 696,378 | +0.07(+1.69%) |
Apr 19, 2010 | 4.272 | 4.301 | 4.178 | 4.283 | 406,995 | +0.00(+0.10%) |
Apr 16, 2010 | 4.310 | 4.328 | 4.205 | 4.279 | 1,191,708 | -0.03(-0.71%) |
Apr 15, 2010 | 4.292 | 4.364 | 4.272 | 4.310 | 852,231 | +0.02(+0.51%) |
Apr 14, 2010 | 4.189 | 4.288 | 4.189 | 4.288 | 1,049,095 | +0.11(+2.62%) |
Apr 13, 2010 | 4.150 | 4.209 | 4.097 | 4.178 | 345,192 | +0.02(+0.42%) |
Apr 12, 2010 | 4.159 | 4.187 | 4.145 | 4.161 | 291,969 | -0.01(-0.16%) |
Apr 09, 2010 | 4.152 | 4.281 | 4.108 | 4.167 | 328,351 | +0.00(+0.05%) |
Apr 08, 2010 | 4.141 | 4.196 | 4.101 | 4.165 | 364,221 | -0.00(-0.11%) |
Apr 07, 2010 | 4.148 | 4.187 | 4.132 | 4.170 | 578,565 | +0.00(+0.11%) |
Apr 06, 2010 | 4.141 | 4.174 | 4.108 | 4.165 | 345,790 | +0.01(+0.26%) |
Apr 05, 2010 | 4.126 | 4.172 | 4.108 | 4.154 | 629,229 | +0.06(+1.39%) |
Apr 01, 2010 | 4.084 | 4.097 | 4.097 | 4.097 | 1,056,323 | +0.05(+1.24%) |
Mar 31, 2010 | 4.069 | 4.154 | 4.047 | 4.047 | 1,019,402 | -0.05(-1.23%) |
Mar 30, 2010 | 4.106 | 4.150 | 4.067 | 4.097 | 363,371 | -0.01(-0.32%) |
Mar 29, 2010 | 4.117 | 4.159 | 4.082 | 4.110 | 361,576 | -0.00(-0.11%) |
Mar 26, 2010 | 4.145 | 4.174 | 4.067 | 4.115 | 569,217 | -0.03(-0.69%) |
Mar 25, 2010 | 4.163 | 4.261 | 4.139 | 4.143 | 668,567 | -0.00(-0.11%) |
Mar 24, 2010 | 4.159 | 4.196 | 4.148 | 4.148 | 659,407 | -0.04(-0.99%) |
Mar 23, 2010 | 4.174 | 4.213 | 4.132 | 4.189 | 680,012 | +0.01(+0.16%) |
Mar 22, 2010 | 4.143 | 4.198 | 4.093 | 4.183 | 451,057 | +0.02(+0.47%) |
Mar 19, 2010 | 4.303 | 4.305 | 4.156 | 4.163 | 776,064 | -0.11(-2.66%) |
Mar 18, 2010 | 4.257 | 4.316 | 4.226 | 4.277 | 265,177 | -0.00(-0.10%) |
Mar 17, 2010 | 4.286 | 4.334 | 4.255 | 4.281 | 429,300 | +0.02(+0.36%) |
Mar 16, 2010 | 4.231 | 4.270 | 4.196 | 4.266 | 265,552 | +0.05(+1.25%) |
Mar 15, 2010 | 4.185 | 4.235 | 4.150 | 4.213 | 413,455 | +0.01(+0.16%) |
Mar 12, 2010 | 4.207 | 4.224 | 4.145 | 4.207 | 226,013 | +0.00(+0.10%) |
Mar 11, 2010 | 4.191 | 4.205 | 4.116 | 4.202 | 365,610 | -0.02(-0.41%) |
Mar 10, 2010 | 4.202 | 4.248 | 4.200 | 4.220 | 652,919 | +0.02(+0.42%) |
Mar 09, 2010 | 4.244 | 4.268 | 4.167 | 4.202 | 1,185,183 | -0.07(-1.54%) |
Mar 08, 2010 | 4.244 | 4.296 | 4.231 | 4.268 | 223,175 | +0.01(+0.31%) |
Mar 05, 2010 | 4.286 | 4.336 | 4.235 | 4.255 | 757,158 | -0.02(-0.51%) |
Mar 04, 2010 | 4.261 | 4.277 | 4.218 | 4.277 | 205,585 | +0.03(+0.72%) |
Mar 03, 2010 | 4.242 | 4.299 | 4.207 | 4.246 | 373,094 | +0.02(+0.57%) |
Mar 02, 2010 | 4.189 | 4.233 | 4.178 | 4.222 | 625,982 | +0.03(+0.62%) |
Mar 01, 2010 | 4.150 | 4.226 | 4.139 | 4.196 | 975,371 | +0.07(+1.69%) |
Feb 26, 2010 | 4.176 | 4.176 | 4.106 | 4.126 | 430,939 | -0.05(-1.10%) |
Feb 25, 2010 | 4.089 | 4.172 | 4.069 | 4.172 | 304,553 | +0.02(+0.37%) |
Feb 24, 2010 | 4.111 | 4.172 | 4.080 | 4.157 | 401,866 | +0.05(+1.28%) |
Feb 23, 2010 | 4.137 | 4.150 | 4.087 | 4.104 | 602,025 | -0.04(-0.90%) |
Feb 22, 2010 | 4.148 | 4.154 | 4.111 | 4.141 | 529,819 | +0.00(+0.00%) |
Feb 19, 2010 | 4.148 | 4.165 | 4.135 | 4.141 | 626,637 | -0.01(-0.16%) |
Feb 18, 2010 | 4.137 | 4.154 | 4.117 | 4.148 | 1,122,096 | +0.02(+0.48%) |
Feb 17, 2010 | 4.148 | 4.148 | 4.091 | 4.128 | 1,197,944 | -0.02(-0.42%) |
Feb 16, 2010 | 4.133 | 4.148 | 4.078 | 4.146 | 1,259,847 | +0.05(+1.33%) |
Feb 12, 2010 | 4.021 | 4.091 | 4.091 | 4.091 | 5,030,541 | +0.30(+8.01%) |
Feb 11, 2010 | 3.722 | 3.790 | 3.683 | 3.788 | 671,972 | +0.04(+1.11%) |
Feb 10, 2010 | 3.722 | 3.748 | 3.659 | 3.746 | 406,662 | +0.01(+0.35%) |
Feb 09, 2010 | 3.716 | 3.735 | 3.663 | 3.733 | 827,597 | +0.07(+1.97%) |
Feb 08, 2010 | 3.694 | 3.694 | 3.624 | 3.661 | 812,316 | -0.03(-0.71%) |
Feb 05, 2010 | 3.624 | 3.687 | 3.596 | 3.687 | 505,752 | +0.06(+1.69%) |
Feb 04, 2010 | 3.628 | 3.687 | 3.615 | 3.626 | 1,120,346 | -0.04(-1.13%) |
Feb 03, 2010 | 3.615 | 3.670 | 3.604 | 3.668 | 577,101 | +0.03(+0.72%) |
Feb 02, 2010 | 3.602 | 3.650 | 3.550 | 3.641 | 704,797 | +0.03(+0.85%) |