Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.095 | 5.104 | 5.023 | 5.095 | 717,795 | -0.03(-0.53%) |
Apr 29, 2010 | 5.150 | 5.186 | 5.050 | 5.123 | 408,800 | +0.04(+0.71%) |
Apr 28, 2010 | 5.068 | 5.123 | 5.023 | 5.086 | 461,643 | +0.07(+1.45%) |
Apr 27, 2010 | 5.104 | 5.123 | 4.995 | 5.014 | 643,458 | -0.08(-1.60%) |
Apr 26, 2010 | 5.213 | 5.223 | 5.086 | 5.095 | 326,856 | -0.10(-1.92%) |
Apr 23, 2010 | 4.932 | 5.195 | 4.914 | 5.195 | 581,105 | +0.25(+5.15%) |
Apr 22, 2010 | 4.768 | 4.977 | 4.732 | 4.941 | 625,132 | +0.11(+2.26%) |
Apr 21, 2010 | 5.077 | 5.086 | 4.814 | 4.832 | 710,642 | -0.23(-4.49%) |
Apr 20, 2010 | 5.086 | 5.259 | 4.995 | 5.059 | 958,127 | -0.05(-1.07%) |
Apr 19, 2010 | 5.540 | 5.540 | 4.977 | 5.114 | 1,925,014 | -0.44(-7.86%) |
Apr 16, 2010 | 5.404 | 5.559 | 5.359 | 5.549 | 1,197,374 | +0.14(+2.52%) |
Apr 15, 2010 | 5.005 | 5.413 | 5.005 | 5.413 | 1,208,935 | +0.39(+7.78%) |
Apr 14, 2010 | 4.950 | 5.041 | 4.850 | 5.023 | 1,322,316 | +0.09(+1.84%) |
Apr 13, 2010 | 4.841 | 4.959 | 4.723 | 4.932 | 715,371 | +0.13(+2.65%) |
Apr 12, 2010 | 4.823 | 4.868 | 4.768 | 4.805 | 304,651 | -0.03(-0.56%) |
Apr 09, 2010 | 4.796 | 4.859 | 4.759 | 4.832 | 271,587 | +0.05(+0.95%) |
Apr 08, 2010 | 4.723 | 4.805 | 4.678 | 4.787 | 323,152 | +0.03(+0.57%) |
Apr 07, 2010 | 4.614 | 4.768 | 4.587 | 4.759 | 411,716 | +0.13(+2.74%) |
Apr 06, 2010 | 4.541 | 4.696 | 4.496 | 4.632 | 760,629 | +0.15(+3.24%) |
Apr 05, 2010 | 4.423 | 4.541 | 4.405 | 4.487 | 484,469 | +0.06(+1.44%) |
Apr 01, 2010 | 4.532 | 4.423 | 4.423 | 4.423 | 514,718 | -0.06(-1.42%) |
Mar 31, 2010 | 4.378 | 4.532 | 4.369 | 4.487 | 1,110,835 | +0.09(+2.07%) |
Mar 30, 2010 | 4.332 | 4.396 | 4.278 | 4.396 | 502,461 | +0.05(+1.26%) |
Mar 29, 2010 | 4.251 | 4.396 | 4.223 | 4.341 | 606,651 | +0.12(+2.80%) |
Mar 26, 2010 | 3.969 | 4.233 | 3.942 | 4.223 | 1,142,464 | +0.26(+6.65%) |
Mar 25, 2010 | 3.906 | 3.996 | 3.869 | 3.960 | 543,566 | +0.07(+1.87%) |
Mar 24, 2010 | 3.860 | 3.887 | 3.815 | 3.887 | 299,277 | +0.01(+0.23%) |
Mar 23, 2010 | 3.751 | 3.896 | 3.742 | 3.878 | 296,516 | +0.12(+3.14%) |
Mar 22, 2010 | 3.769 | 3.797 | 3.724 | 3.760 | 356,973 | -0.05(-1.19%) |
Mar 19, 2010 | 3.860 | 3.878 | 3.724 | 3.806 | 626,276 | -0.05(-1.41%) |
Mar 18, 2010 | 3.960 | 3.978 | 3.815 | 3.860 | 401,857 | -0.12(-2.97%) |
Mar 17, 2010 | 3.906 | 4.033 | 3.887 | 3.978 | 372,720 | +0.05(+1.39%) |
Mar 16, 2010 | 3.842 | 3.933 | 3.824 | 3.924 | 312,479 | +0.08(+2.13%) |
Mar 15, 2010 | 3.887 | 3.896 | 3.815 | 3.842 | 546,583 | -0.15(-3.64%) |
Mar 12, 2010 | 3.987 | 4.015 | 3.951 | 3.987 | 230,829 | +0.00(+0.00%) |
Mar 11, 2010 | 3.987 | 3.996 | 3.933 | 3.987 | 187,971 | -0.01(-0.23%) |
Mar 10, 2010 | 3.951 | 4.015 | 3.951 | 3.996 | 447,613 | +0.03(+0.69%) |
Mar 09, 2010 | 3.951 | 4.005 | 3.933 | 3.969 | 244,562 | +0.01(+0.23%) |
Mar 08, 2010 | 3.978 | 4.015 | 3.933 | 3.960 | 411,741 | -0.02(-0.46%) |
Mar 05, 2010 | 3.951 | 3.983 | 3.896 | 3.978 | 326,064 | +0.05(+1.15%) |
Mar 04, 2010 | 3.906 | 3.942 | 3.878 | 3.933 | 243,648 | +0.05(+1.17%) |
Mar 03, 2010 | 3.942 | 3.960 | 3.887 | 3.887 | 220,383 | -0.05(-1.38%) |
Mar 02, 2010 | 3.869 | 3.960 | 3.851 | 3.942 | 277,170 | +0.07(+1.88%) |
Mar 01, 2010 | 3.906 | 3.915 | 3.860 | 3.869 | 280,898 | -0.01(-0.23%) |
Feb 26, 2010 | 3.887 | 3.906 | 3.797 | 3.878 | 355,627 | -0.02(-0.47%) |
Feb 25, 2010 | 3.833 | 3.906 | 3.787 | 3.896 | 237,977 | +0.03(+0.70%) |
Feb 24, 2010 | 3.797 | 3.924 | 3.797 | 3.869 | 242,719 | +0.07(+1.91%) |
Feb 23, 2010 | 3.878 | 3.878 | 3.787 | 3.797 | 341,706 | -0.10(-2.56%) |
Feb 22, 2010 | 3.933 | 3.933 | 3.860 | 3.896 | 170,011 | -0.03(-0.69%) |
Feb 19, 2010 | 3.869 | 3.942 | 3.833 | 3.924 | 236,791 | +0.05(+1.41%) |
Feb 18, 2010 | 3.760 | 3.887 | 3.733 | 3.869 | 262,511 | +0.06(+1.67%) |
Feb 17, 2010 | 3.896 | 3.906 | 3.797 | 3.806 | 208,407 | -0.09(-2.33%) |
Feb 16, 2010 | 3.942 | 3.978 | 3.860 | 3.896 | 201,966 | +0.01(+0.23%) |
Feb 12, 2010 | 3.778 | 3.887 | 3.887 | 3.887 | 353,861 | +0.08(+2.15%) |
Feb 11, 2010 | 3.588 | 3.824 | 3.569 | 3.806 | 334,337 | +0.22(+6.08%) |
Feb 10, 2010 | 3.642 | 3.660 | 3.588 | 3.588 | 434,611 | -0.06(-1.74%) |
Feb 09, 2010 | 3.760 | 3.778 | 3.633 | 3.651 | 338,962 | -0.06(-1.71%) |
Feb 08, 2010 | 3.706 | 3.787 | 3.624 | 3.715 | 326,996 | +0.02(+0.49%) |
Feb 05, 2010 | 3.751 | 3.787 | 3.588 | 3.697 | 453,584 | -0.04(-0.97%) |
Feb 04, 2010 | 3.869 | 3.887 | 3.724 | 3.733 | 386,805 | -0.16(-4.20%) |
Feb 03, 2010 | 3.924 | 3.969 | 3.896 | 3.896 | 204,655 | -0.03(-0.69%) |
Feb 02, 2010 | 3.942 | 3.969 | 3.878 | 3.924 | 300,921 | -0.01(-0.23%) |