Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.034 | 5.063 | 4.567 | 4.567 | 1,208,900 | -0.48(-9.53%) |
Apr 29, 2010 | 4.870 | 5.081 | 4.823 | 5.049 | 432,064 | +0.26(+5.52%) |
Apr 28, 2010 | 4.500 | 4.878 | 4.487 | 4.784 | 524,286 | +0.12(+2.58%) |
Apr 27, 2010 | 4.685 | 4.991 | 4.651 | 4.664 | 879,679 | -0.02(-0.36%) |
Apr 26, 2010 | 4.752 | 4.843 | 4.644 | 4.681 | 693,769 | -0.10(-2.02%) |
Apr 23, 2010 | 4.563 | 4.787 | 4.545 | 4.778 | 267,739 | +0.23(+5.02%) |
Apr 22, 2010 | 4.429 | 4.577 | 4.355 | 4.549 | 815,171 | +0.05(+1.18%) |
Apr 21, 2010 | 4.515 | 4.547 | 4.415 | 4.496 | 464,289 | +0.00(+0.11%) |
Apr 20, 2010 | 4.404 | 4.491 | 4.330 | 4.491 | 389,084 | +0.18(+4.07%) |
Apr 19, 2010 | 4.369 | 4.557 | 4.236 | 4.316 | 514,578 | -0.08(-1.92%) |
Apr 16, 2010 | 4.453 | 4.453 | 4.238 | 4.400 | 736,958 | -0.07(-1.46%) |
Apr 15, 2010 | 4.470 | 4.563 | 4.450 | 4.466 | 772,420 | +0.00(+0.01%) |
Apr 14, 2010 | 4.324 | 4.481 | 4.324 | 4.465 | 696,719 | +0.18(+4.30%) |
Apr 13, 2010 | 4.171 | 4.342 | 4.152 | 4.281 | 821,909 | +0.11(+2.65%) |
Apr 12, 2010 | 4.233 | 4.254 | 4.126 | 4.171 | 500,340 | -0.08(-1.98%) |
Apr 09, 2010 | 4.211 | 4.295 | 4.160 | 4.255 | 402,865 | +0.03(+0.68%) |
Apr 08, 2010 | 4.210 | 4.278 | 4.118 | 4.226 | 501,083 | -0.02(-0.54%) |
Apr 07, 2010 | 4.313 | 4.333 | 4.180 | 4.249 | 754,489 | -0.06(-1.44%) |
Apr 06, 2010 | 4.282 | 4.367 | 4.110 | 4.311 | 861,254 | -0.02(-0.35%) |
Apr 05, 2010 | 3.930 | 4.346 | 3.909 | 4.326 | 1,110,130 | +0.43(+10.92%) |
Apr 01, 2010 | 3.936 | 3.900 | 3.900 | 3.900 | 2,065,243 | +0.00(+0.12%) |
Mar 31, 2010 | 3.919 | 3.980 | 3.876 | 3.896 | 842,124 | -0.03(-0.79%) |
Mar 30, 2010 | 4.065 | 4.113 | 3.912 | 3.927 | 1,139,786 | -0.15(-3.66%) |
Mar 29, 2010 | 4.205 | 4.205 | 4.046 | 4.076 | 749,312 | -0.18(-4.14%) |
Mar 26, 2010 | 4.287 | 4.320 | 4.178 | 4.252 | 394,090 | -0.00(-0.04%) |
Mar 25, 2010 | 4.378 | 4.456 | 4.223 | 4.253 | 548,536 | -0.13(-3.02%) |
Mar 24, 2010 | 4.457 | 4.486 | 4.360 | 4.386 | 357,563 | -0.13(-2.78%) |
Mar 23, 2010 | 4.427 | 4.526 | 4.385 | 4.511 | 607,086 | +0.10(+2.26%) |
Mar 22, 2010 | 4.231 | 4.411 | 4.183 | 4.411 | 570,502 | +0.13(+3.07%) |
Mar 19, 2010 | 4.265 | 4.284 | 4.122 | 4.280 | 1,107,103 | +0.05(+1.15%) |
Mar 18, 2010 | 4.285 | 4.292 | 4.204 | 4.231 | 484,371 | -0.05(-1.13%) |
Mar 17, 2010 | 4.177 | 4.295 | 4.125 | 4.280 | 1,009,856 | +0.12(+2.94%) |
Mar 16, 2010 | 4.147 | 4.273 | 4.053 | 4.157 | 1,448,620 | +0.02(+0.58%) |
Mar 15, 2010 | 4.056 | 4.142 | 4.014 | 4.133 | 919,918 | +0.12(+3.11%) |
Mar 12, 2010 | 4.031 | 4.092 | 3.923 | 4.009 | 480,107 | -0.01(-0.13%) |
Mar 11, 2010 | 4.043 | 4.172 | 3.919 | 4.014 | 569,607 | -0.01(-0.26%) |
Mar 10, 2010 | 3.938 | 4.078 | 3.851 | 4.024 | 1,296,992 | +0.11(+2.80%) |
Mar 09, 2010 | 3.614 | 3.927 | 3.586 | 3.914 | 1,548,380 | +0.32(+8.76%) |
Mar 08, 2010 | 3.591 | 3.630 | 3.539 | 3.599 | 952,372 | +0.04(+1.24%) |
Mar 05, 2010 | 3.462 | 3.669 | 3.447 | 3.555 | 2,003,077 | +0.13(+3.65%) |
Mar 04, 2010 | 2.944 | 3.443 | 2.944 | 3.430 | 1,507,780 | +0.49(+16.65%) |
Mar 03, 2010 | 2.721 | 2.987 | 2.635 | 2.940 | 2,454,251 | +0.34(+12.87%) |
Mar 02, 2010 | 2.592 | 2.627 | 2.558 | 2.605 | 1,446,565 | +0.03(+1.08%) |
Mar 01, 2010 | 2.520 | 2.608 | 2.483 | 2.577 | 899,113 | +0.12(+4.83%) |
Feb 26, 2010 | 2.544 | 2.544 | 2.458 | 2.459 | 320,522 | -0.08(-3.01%) |
Feb 25, 2010 | 2.559 | 2.559 | 2.510 | 2.535 | 189,355 | -0.05(-1.98%) |
Feb 24, 2010 | 2.515 | 2.619 | 2.515 | 2.586 | 285,845 | +0.08(+3.30%) |
Feb 23, 2010 | 2.599 | 2.612 | 2.503 | 2.503 | 217,024 | -0.10(-3.70%) |
Feb 22, 2010 | 2.607 | 2.615 | 2.577 | 2.599 | 229,084 | +0.00(+0.00%) |
Feb 19, 2010 | 2.562 | 2.635 | 2.562 | 2.599 | 541,493 | +0.00(+0.08%) |
Feb 18, 2010 | 2.602 | 2.610 | 2.556 | 2.597 | 361,783 | -0.01(-0.44%) |
Feb 17, 2010 | 2.591 | 2.619 | 2.570 | 2.609 | 346,973 | +0.04(+1.66%) |
Feb 16, 2010 | 2.570 | 2.587 | 2.539 | 2.566 | 320,083 | +0.03(+1.06%) |
Feb 12, 2010 | 2.512 | 2.539 | 2.539 | 2.539 | 813,624 | -0.01(-0.49%) |
Feb 11, 2010 | 2.505 | 2.560 | 2.505 | 2.552 | 308,657 | +0.04(+1.55%) |
Feb 10, 2010 | 2.462 | 2.565 | 2.429 | 2.513 | 523,181 | +0.03(+1.17%) |
Feb 09, 2010 | 2.399 | 2.492 | 2.391 | 2.484 | 681,578 | +0.13(+5.73%) |
Feb 08, 2010 | 2.433 | 2.454 | 2.333 | 2.349 | 540,916 | -0.11(-4.32%) |
Feb 05, 2010 | 2.437 | 2.558 | 2.436 | 2.455 | 393,674 | +0.02(+0.88%) |
Feb 04, 2010 | 2.555 | 2.579 | 2.418 | 2.434 | 309,927 | -0.17(-6.62%) |
Feb 03, 2010 | 2.650 | 2.655 | 2.593 | 2.606 | 615,892 | -0.06(-2.11%) |
Feb 02, 2010 | 2.698 | 2.715 | 2.619 | 2.662 | 310,485 | -0.03(-0.99%) |