Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.710 | 4.750 | 4.607 | 4.633 | 644,518 | -0.08(-1.62%) |
Apr 29, 2010 | 4.638 | 4.714 | 4.629 | 4.710 | 799,076 | +0.09(+1.94%) |
Apr 28, 2010 | 4.508 | 4.665 | 4.508 | 4.620 | 1,148,164 | +0.16(+3.52%) |
Apr 27, 2010 | 4.521 | 4.629 | 4.459 | 4.463 | 891 | -0.09(-2.07%) |
Apr 26, 2010 | 4.580 | 4.616 | 4.548 | 4.557 | 381,800 | -0.00(-0.10%) |
Apr 23, 2010 | 4.633 | 4.638 | 4.553 | 4.562 | 664,915 | -0.09(-1.83%) |
Apr 22, 2010 | 4.651 | 4.656 | 4.584 | 4.647 | 595,361 | +0.00(+0.00%) |
Apr 21, 2010 | 4.633 | 4.656 | 4.575 | 4.647 | 487,645 | +0.00(+0.10%) |
Apr 20, 2010 | 4.562 | 4.651 | 4.544 | 4.642 | 351,979 | +0.08(+1.67%) |
Apr 19, 2010 | 4.575 | 4.638 | 4.494 | 4.566 | 348,515 | -0.01(-0.20%) |
Apr 16, 2010 | 4.687 | 4.692 | 4.557 | 4.575 | 504,076 | -0.11(-2.39%) |
Apr 15, 2010 | 4.665 | 4.701 | 4.616 | 4.687 | 357,711 | +0.02(+0.38%) |
Apr 14, 2010 | 4.656 | 4.687 | 4.624 | 4.669 | 417,204 | +0.02(+0.39%) |
Apr 13, 2010 | 4.598 | 4.687 | 4.526 | 4.651 | 511,659 | +0.04(+0.97%) |
Apr 12, 2010 | 4.611 | 4.624 | 4.530 | 4.607 | 738,930 | -0.02(-0.39%) |
Apr 09, 2010 | 4.660 | 4.660 | 4.602 | 4.624 | 284,898 | -0.05(-1.06%) |
Apr 08, 2010 | 4.701 | 4.701 | 4.609 | 4.674 | 563,709 | -0.04(-0.95%) |
Apr 07, 2010 | 4.705 | 4.772 | 4.669 | 4.719 | 612,135 | -0.01(-0.19%) |
Apr 06, 2010 | 4.638 | 4.728 | 4.629 | 4.728 | 677,197 | +0.08(+1.64%) |
Apr 05, 2010 | 4.638 | 4.665 | 4.602 | 4.651 | 571,064 | +0.01(+0.19%) |
Apr 01, 2010 | 4.705 | 4.642 | 4.642 | 4.642 | 719,886 | -0.06(-1.24%) |
Mar 31, 2010 | 4.633 | 4.755 | 4.616 | 4.701 | 3,674,407 | +0.04(+0.87%) |
Mar 30, 2010 | 4.441 | 4.665 | 4.418 | 4.660 | 1,830,565 | +0.26(+5.80%) |
Mar 29, 2010 | 4.436 | 4.441 | 4.355 | 4.405 | 369,331 | +0.03(+0.61%) |
Mar 26, 2010 | 4.413 | 4.439 | 4.365 | 4.378 | 377,152 | -0.01(-0.20%) |
Mar 25, 2010 | 4.431 | 4.439 | 4.373 | 4.387 | 392,463 | -0.01(-0.20%) |
Mar 24, 2010 | 4.435 | 4.435 | 4.382 | 4.395 | 350,264 | -0.04(-0.89%) |
Mar 23, 2010 | 4.356 | 4.453 | 4.325 | 4.435 | 398,134 | +0.11(+2.44%) |
Mar 22, 2010 | 4.250 | 4.382 | 4.250 | 4.329 | 727,202 | +0.05(+1.13%) |
Mar 19, 2010 | 4.479 | 4.519 | 4.250 | 4.281 | 1,327,015 | -0.21(-4.62%) |
Mar 18, 2010 | 4.462 | 4.519 | 4.439 | 4.488 | 397,399 | +0.03(+0.69%) |
Mar 17, 2010 | 4.417 | 4.475 | 4.391 | 4.457 | 514,936 | +0.05(+1.20%) |
Mar 16, 2010 | 4.373 | 4.404 | 4.325 | 4.404 | 507,467 | +0.02(+0.50%) |
Mar 15, 2010 | 4.378 | 4.391 | 4.369 | 4.382 | 533,262 | +0.01(+0.20%) |
Mar 12, 2010 | 4.268 | 4.378 | 4.241 | 4.373 | 758,316 | +0.11(+2.48%) |
Mar 11, 2010 | 4.276 | 4.320 | 4.246 | 4.268 | 422,037 | -0.04(-1.02%) |
Mar 10, 2010 | 4.338 | 4.373 | 4.281 | 4.312 | 390,136 | -0.02(-0.51%) |
Mar 09, 2010 | 4.312 | 4.343 | 4.254 | 4.334 | 562,058 | +0.02(+0.41%) |
Mar 08, 2010 | 4.294 | 4.329 | 4.206 | 4.316 | 607,341 | +0.04(+1.03%) |
Mar 05, 2010 | 4.298 | 4.316 | 4.246 | 4.272 | 572,124 | -0.03(-0.62%) |
Mar 04, 2010 | 4.250 | 4.298 | 4.241 | 4.298 | 407,071 | +0.07(+1.67%) |
Mar 03, 2010 | 4.201 | 4.285 | 4.166 | 4.228 | 590,679 | +0.04(+1.05%) |
Mar 02, 2010 | 3.972 | 4.184 | 3.972 | 4.184 | 860,746 | +0.09(+2.15%) |
Mar 01, 2010 | 4.104 | 4.171 | 4.078 | 4.096 | 398,427 | -0.01(-0.21%) |
Feb 26, 2010 | 4.144 | 4.179 | 4.091 | 4.104 | 508,449 | -0.03(-0.64%) |
Feb 25, 2010 | 4.210 | 4.219 | 4.104 | 4.131 | 478,807 | -0.12(-2.90%) |
Feb 24, 2010 | 4.290 | 4.290 | 4.223 | 4.254 | 260,747 | -0.02(-0.41%) |
Feb 23, 2010 | 4.246 | 4.276 | 4.166 | 4.272 | 509,257 | +0.04(+1.04%) |
Feb 22, 2010 | 4.246 | 4.272 | 4.215 | 4.228 | 494,023 | -0.02(-0.42%) |
Feb 19, 2010 | 4.210 | 4.281 | 4.193 | 4.246 | 359,975 | +0.02(+0.42%) |
Feb 18, 2010 | 4.250 | 4.263 | 4.184 | 4.228 | 328,146 | -0.01(-0.31%) |
Feb 17, 2010 | 4.197 | 4.250 | 4.179 | 4.241 | 385,318 | +0.06(+1.48%) |
Feb 16, 2010 | 4.162 | 4.188 | 4.149 | 4.179 | 471,928 | +0.03(+0.74%) |
Feb 12, 2010 | 3.985 | 4.149 | 4.149 | 4.149 | 575,915 | +0.12(+3.07%) |
Feb 11, 2010 | 4.021 | 4.034 | 3.955 | 4.025 | 367,419 | +0.01(+0.22%) |
Feb 10, 2010 | 3.959 | 4.025 | 3.906 | 4.016 | 693,007 | +0.05(+1.33%) |
Feb 09, 2010 | 3.910 | 3.985 | 3.888 | 3.963 | 348,665 | +0.07(+1.93%) |
Feb 08, 2010 | 3.822 | 3.937 | 3.805 | 3.888 | 540,949 | +0.06(+1.50%) |
Feb 05, 2010 | 3.902 | 3.906 | 3.774 | 3.831 | 709,668 | -0.09(-2.36%) |
Feb 04, 2010 | 3.941 | 3.985 | 3.866 | 3.924 | 724,303 | -0.06(-1.44%) |
Feb 03, 2010 | 3.968 | 3.990 | 3.928 | 3.981 | 506,719 | +0.00(+0.00%) |
Feb 02, 2010 | 3.990 | 4.016 | 3.963 | 3.981 | 610,603 | -0.03(-0.71%) |