Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.678 | 5.982 | 5.399 | 5.834 | 6,055,532 | +0.18(+3.23%) |
Apr 29, 2010 | 5.504 | 5.782 | 5.434 | 5.652 | 10,704,974 | +0.70(+14.04%) |
Apr 28, 2010 | 5.034 | 5.095 | 4.869 | 4.956 | 3,187,755 | +0.01(+0.18%) |
Apr 27, 2010 | 5.217 | 5.303 | 4.912 | 4.947 | 2,711,639 | -0.35(-6.57%) |
Apr 26, 2010 | 5.252 | 5.347 | 5.182 | 5.295 | 3,565,132 | +0.06(+1.16%) |
Apr 23, 2010 | 5.165 | 5.278 | 5.139 | 5.234 | 2,945,042 | +0.09(+1.69%) |
Apr 22, 2010 | 4.947 | 5.191 | 4.756 | 5.147 | 3,311,353 | +0.15(+2.96%) |
Apr 21, 2010 | 5.182 | 5.347 | 4.939 | 4.999 | 690 | -0.16(-3.04%) |
Apr 20, 2010 | 5.078 | 5.208 | 4.982 | 5.156 | 2,692,838 | +0.12(+2.42%) |
Apr 19, 2010 | 5.225 | 5.452 | 4.938 | 5.034 | 3,684,274 | -0.29(-5.39%) |
Apr 16, 2010 | 5.730 | 5.834 | 5.278 | 5.321 | 3,835,772 | -0.39(-6.85%) |
Apr 15, 2010 | 5.565 | 5.712 | 5.495 | 5.712 | 2,637,910 | +0.09(+1.55%) |
Apr 14, 2010 | 5.399 | 5.756 | 5.399 | 5.625 | 4,995,764 | +0.28(+5.20%) |
Apr 13, 2010 | 5.095 | 5.417 | 4.930 | 5.347 | 4,026,103 | +0.23(+4.59%) |
Apr 12, 2010 | 4.921 | 5.130 | 4.886 | 5.112 | 2,677,880 | +0.23(+4.63%) |
Apr 09, 2010 | 4.686 | 4.904 | 4.626 | 4.886 | 2,861,905 | +0.35(+7.66%) |
Apr 08, 2010 | 4.226 | 4.747 | 4.226 | 4.539 | 3,909,111 | +0.30(+6.97%) |
Apr 07, 2010 | 4.130 | 4.321 | 4.060 | 4.243 | 4,115,408 | +0.18(+4.50%) |
Apr 06, 2010 | 4.121 | 4.139 | 3.521 | 4.060 | 4,982,303 | -0.11(-2.71%) |
Apr 05, 2010 | 4.113 | 4.260 | 4.113 | 4.173 | 1,733,514 | +0.07(+1.69%) |
Apr 01, 2010 | 4.017 | 4.104 | 4.104 | 4.104 | 1,849,070 | +0.11(+2.83%) |
Mar 31, 2010 | 3.921 | 4.026 | 3.904 | 3.991 | 1,581,139 | +0.08(+2.00%) |
Mar 30, 2010 | 4.156 | 4.156 | 3.878 | 3.913 | 1,515,785 | -0.18(-4.46%) |
Mar 29, 2010 | 4.339 | 4.339 | 4.000 | 4.095 | 1,586,234 | -0.02(-0.42%) |
Mar 26, 2010 | 4.113 | 4.304 | 4.078 | 4.113 | 1,675,443 | +0.04(+1.07%) |
Mar 25, 2010 | 4.243 | 4.295 | 4.052 | 4.069 | 1,381,240 | -0.17(-3.90%) |
Mar 24, 2010 | 4.330 | 4.365 | 4.217 | 4.234 | 3,143,942 | -0.10(-2.40%) |
Mar 23, 2010 | 4.313 | 4.478 | 4.295 | 4.339 | 4,017,245 | -0.06(-1.38%) |
Mar 22, 2010 | 4.130 | 4.565 | 3.930 | 4.399 | 4,651,218 | +0.26(+6.30%) |
Mar 19, 2010 | 4.086 | 4.252 | 4.069 | 4.139 | 2,800,481 | +0.03(+0.85%) |
Mar 18, 2010 | 3.895 | 4.139 | 3.878 | 4.104 | 2,799,777 | +0.23(+6.07%) |
Mar 17, 2010 | 3.687 | 3.886 | 3.652 | 3.869 | 2,231,551 | +0.18(+4.95%) |
Mar 16, 2010 | 3.660 | 3.713 | 3.574 | 3.687 | 1,070,320 | +0.05(+1.44%) |
Mar 15, 2010 | 3.547 | 3.652 | 3.547 | 3.634 | 1,533,950 | -0.14(-3.69%) |
Mar 12, 2010 | 4.113 | 4.113 | 3.539 | 3.773 | 4,056,761 | -0.30(-7.27%) |
Mar 11, 2010 | 4.121 | 4.156 | 4.026 | 4.069 | 887,369 | -0.09(-2.09%) |
Mar 10, 2010 | 3.939 | 4.260 | 3.921 | 4.156 | 1,502,724 | +0.23(+5.75%) |
Mar 09, 2010 | 3.904 | 3.982 | 3.843 | 3.930 | 1,131,434 | +0.00(+0.00%) |
Mar 08, 2010 | 3.921 | 3.930 | 3.826 | 3.930 | 948,587 | +0.03(+0.67%) |
Mar 05, 2010 | 3.913 | 3.990 | 3.826 | 3.904 | 1,564,916 | +0.03(+0.67%) |
Mar 04, 2010 | 3.808 | 4.078 | 3.773 | 3.878 | 2,077,372 | +0.11(+3.00%) |
Mar 03, 2010 | 3.426 | 3.791 | 3.347 | 3.765 | 2,163,974 | +0.37(+10.74%) |
Mar 02, 2010 | 3.330 | 3.487 | 3.321 | 3.400 | 1,029,289 | +0.07(+2.09%) |
Mar 01, 2010 | 3.382 | 3.434 | 3.313 | 3.330 | 952,906 | -0.03(-1.03%) |
Feb 26, 2010 | 3.356 | 3.400 | 3.234 | 3.365 | 1,842,421 | -0.02(-0.51%) |
Feb 25, 2010 | 3.260 | 3.391 | 3.087 | 3.382 | 1,991,771 | +0.09(+2.64%) |
Feb 24, 2010 | 3.356 | 3.382 | 3.234 | 3.295 | 1,927,719 | -0.04(-1.30%) |
Feb 23, 2010 | 3.304 | 3.391 | 3.217 | 3.339 | 2,517,938 | +0.04(+1.32%) |
Feb 22, 2010 | 3.182 | 3.339 | 3.104 | 3.295 | 2,735,229 | +0.20(+6.46%) |
Feb 19, 2010 | 2.887 | 3.156 | 2.887 | 3.095 | 2,641,454 | +0.31(+11.25%) |
Feb 18, 2010 | 2.669 | 2.782 | 2.652 | 2.782 | 813,641 | +0.10(+3.90%) |
Feb 17, 2010 | 2.582 | 2.765 | 2.556 | 2.678 | 2,192,386 | +0.12(+4.76%) |
Feb 16, 2010 | 2.434 | 2.565 | 2.382 | 2.556 | 1,039,879 | +0.17(+7.30%) |
Feb 12, 2010 | 2.348 | 2.382 | 2.382 | 2.382 | 631,653 | +0.03(+1.48%) |
Feb 11, 2010 | 2.382 | 2.382 | 2.261 | 2.348 | 593,801 | +0.00(+0.00%) |
Feb 10, 2010 | 2.200 | 2.400 | 2.200 | 2.348 | 1,157,767 | +0.15(+6.72%) |
Feb 09, 2010 | 2.287 | 2.330 | 2.182 | 2.200 | 964,261 | -0.05(-2.32%) |
Feb 08, 2010 | 2.287 | 2.348 | 2.200 | 2.252 | 596,261 | +0.00(+0.00%) |
Feb 05, 2010 | 2.243 | 2.400 | 2.243 | 2.252 | 1,388,982 | -0.01(-0.38%) |
Feb 04, 2010 | 2.434 | 2.452 | 2.243 | 2.261 | 1,236,813 | -0.20(-8.13%) |
Feb 03, 2010 | 2.548 | 2.652 | 2.417 | 2.461 | 592,544 | -0.10(-3.74%) |
Feb 02, 2010 | 2.495 | 2.661 | 2.443 | 2.556 | 845,911 | +0.07(+2.71%) |