Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.049 | 5.058 | 4.977 | 5.049 | 724,346 | -0.03(-0.53%) |
Apr 29, 2010 | 5.103 | 5.139 | 5.004 | 5.076 | 412,531 | +0.04(+0.71%) |
Apr 28, 2010 | 5.022 | 5.076 | 4.977 | 5.040 | 465,856 | +0.07(+1.45%) |
Apr 27, 2010 | 5.058 | 5.076 | 4.950 | 4.968 | 649,330 | -0.08(-1.60%) |
Apr 26, 2010 | 5.166 | 5.175 | 5.040 | 5.049 | 329,839 | -0.10(-1.92%) |
Apr 23, 2010 | 4.887 | 5.148 | 4.869 | 5.148 | 586,408 | +0.25(+5.15%) |
Apr 22, 2010 | 4.725 | 4.932 | 4.689 | 4.896 | 630,836 | +0.11(+2.26%) |
Apr 21, 2010 | 5.031 | 5.040 | 4.770 | 4.788 | 717,127 | -0.23(-4.49%) |
Apr 20, 2010 | 5.040 | 5.211 | 4.950 | 5.013 | 966,871 | -0.05(-1.07%) |
Apr 19, 2010 | 5.490 | 5.490 | 4.932 | 5.067 | 1,942,581 | -0.43(-7.86%) |
Apr 16, 2010 | 5.355 | 5.508 | 5.310 | 5.499 | 1,208,301 | +0.14(+2.52%) |
Apr 15, 2010 | 4.959 | 5.364 | 4.959 | 5.364 | 1,219,967 | +0.39(+7.78%) |
Apr 14, 2010 | 4.905 | 4.995 | 4.806 | 4.977 | 1,334,383 | +0.09(+1.84%) |
Apr 13, 2010 | 4.797 | 4.914 | 4.680 | 4.887 | 721,899 | +0.13(+2.65%) |
Apr 12, 2010 | 4.779 | 4.824 | 4.725 | 4.761 | 307,431 | -0.03(-0.56%) |
Apr 09, 2010 | 4.752 | 4.815 | 4.716 | 4.788 | 274,065 | +0.04(+0.95%) |
Apr 08, 2010 | 4.680 | 4.761 | 4.635 | 4.743 | 326,101 | +0.03(+0.57%) |
Apr 07, 2010 | 4.572 | 4.725 | 4.545 | 4.716 | 415,473 | +0.13(+2.74%) |
Apr 06, 2010 | 4.500 | 4.653 | 4.455 | 4.590 | 767,570 | +0.14(+3.24%) |
Apr 05, 2010 | 4.383 | 4.500 | 4.365 | 4.446 | 488,890 | +0.06(+1.44%) |
Apr 01, 2010 | 4.491 | 4.383 | 4.383 | 4.383 | 519,415 | -0.06(-1.42%) |
Mar 31, 2010 | 4.338 | 4.491 | 4.329 | 4.446 | 1,120,972 | +0.09(+2.07%) |
Mar 30, 2010 | 4.293 | 4.356 | 4.239 | 4.356 | 507,047 | +0.05(+1.26%) |
Mar 29, 2010 | 4.212 | 4.356 | 4.185 | 4.302 | 612,187 | +0.12(+2.80%) |
Mar 26, 2010 | 3.933 | 4.194 | 3.906 | 4.185 | 1,152,889 | +0.26(+6.65%) |
Mar 25, 2010 | 3.870 | 3.960 | 3.834 | 3.924 | 548,527 | +0.07(+1.87%) |
Mar 24, 2010 | 3.825 | 3.852 | 3.780 | 3.852 | 302,008 | +0.01(+0.23%) |
Mar 23, 2010 | 3.717 | 3.861 | 3.708 | 3.843 | 299,222 | +0.12(+3.14%) |
Mar 22, 2010 | 3.735 | 3.762 | 3.690 | 3.726 | 360,230 | -0.04(-1.19%) |
Mar 19, 2010 | 3.825 | 3.843 | 3.690 | 3.771 | 631,991 | -0.05(-1.41%) |
Mar 18, 2010 | 3.924 | 3.942 | 3.780 | 3.825 | 405,525 | -0.12(-2.97%) |
Mar 17, 2010 | 3.870 | 3.996 | 3.852 | 3.942 | 376,122 | +0.05(+1.39%) |
Mar 16, 2010 | 3.807 | 3.897 | 3.789 | 3.888 | 315,331 | +0.08(+2.13%) |
Mar 15, 2010 | 3.852 | 3.861 | 3.780 | 3.807 | 551,571 | -0.14(-3.64%) |
Mar 12, 2010 | 3.951 | 3.978 | 3.915 | 3.951 | 232,935 | +0.00(+0.00%) |
Mar 11, 2010 | 3.951 | 3.960 | 3.897 | 3.951 | 189,687 | -0.01(-0.23%) |
Mar 10, 2010 | 3.915 | 3.978 | 3.915 | 3.960 | 451,698 | +0.03(+0.69%) |
Mar 09, 2010 | 3.915 | 3.969 | 3.897 | 3.933 | 246,793 | +0.01(+0.23%) |
Mar 08, 2010 | 3.942 | 3.978 | 3.897 | 3.924 | 415,498 | -0.02(-0.46%) |
Mar 05, 2010 | 3.915 | 3.947 | 3.861 | 3.942 | 329,040 | +0.04(+1.15%) |
Mar 04, 2010 | 3.870 | 3.906 | 3.843 | 3.897 | 245,871 | +0.04(+1.17%) |
Mar 03, 2010 | 3.906 | 3.924 | 3.852 | 3.852 | 222,394 | -0.05(-1.38%) |
Mar 02, 2010 | 3.834 | 3.924 | 3.816 | 3.906 | 279,699 | +0.07(+1.88%) |
Mar 01, 2010 | 3.870 | 3.879 | 3.825 | 3.834 | 283,461 | -0.01(-0.23%) |
Feb 26, 2010 | 3.852 | 3.870 | 3.762 | 3.843 | 358,873 | -0.02(-0.47%) |
Feb 25, 2010 | 3.798 | 3.870 | 3.753 | 3.861 | 240,148 | +0.03(+0.70%) |
Feb 24, 2010 | 3.762 | 3.888 | 3.762 | 3.834 | 244,934 | +0.07(+1.91%) |
Feb 23, 2010 | 3.843 | 3.843 | 3.753 | 3.762 | 344,825 | -0.10(-2.56%) |
Feb 22, 2010 | 3.897 | 3.897 | 3.825 | 3.861 | 171,562 | -0.03(-0.69%) |
Feb 19, 2010 | 3.834 | 3.906 | 3.798 | 3.888 | 238,952 | +0.05(+1.41%) |
Feb 18, 2010 | 3.726 | 3.852 | 3.699 | 3.834 | 264,907 | +0.06(+1.67%) |
Feb 17, 2010 | 3.861 | 3.870 | 3.762 | 3.771 | 210,309 | -0.09(-2.33%) |
Feb 16, 2010 | 3.906 | 3.942 | 3.825 | 3.861 | 203,809 | +0.01(+0.23%) |
Feb 12, 2010 | 3.744 | 3.852 | 3.852 | 3.852 | 357,091 | +0.08(+2.15%) |
Feb 11, 2010 | 3.555 | 3.789 | 3.537 | 3.771 | 337,388 | +0.22(+6.08%) |
Feb 10, 2010 | 3.609 | 3.627 | 3.555 | 3.555 | 438,577 | -0.06(-1.74%) |
Feb 09, 2010 | 3.726 | 3.744 | 3.600 | 3.618 | 342,055 | -0.06(-1.71%) |
Feb 08, 2010 | 3.672 | 3.753 | 3.591 | 3.681 | 329,980 | +0.02(+0.49%) |
Feb 05, 2010 | 3.717 | 3.753 | 3.555 | 3.663 | 457,723 | -0.04(-0.97%) |
Feb 04, 2010 | 3.834 | 3.852 | 3.690 | 3.699 | 390,334 | -0.16(-4.20%) |
Feb 03, 2010 | 3.888 | 3.933 | 3.861 | 3.861 | 206,522 | -0.03(-0.69%) |
Feb 02, 2010 | 3.906 | 3.933 | 3.843 | 3.888 | 303,667 | -0.01(-0.23%) |