Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.715 | 4.748 | 4.584 | 4.584 | 877,929 | -0.14(-3.06%) |
Apr 29, 2010 | 4.704 | 4.740 | 4.663 | 4.729 | 991,873 | +0.04(+0.89%) |
Apr 28, 2010 | 4.658 | 4.731 | 4.637 | 4.687 | 660,811 | +0.05(+1.14%) |
Apr 27, 2010 | 4.676 | 4.729 | 4.566 | 4.634 | 1,004,791 | -0.06(-1.35%) |
Apr 26, 2010 | 4.755 | 4.799 | 4.689 | 4.698 | 726,958 | -0.08(-1.61%) |
Apr 23, 2010 | 4.746 | 4.777 | 4.676 | 4.775 | 775,485 | +0.04(+0.79%) |
Apr 22, 2010 | 4.466 | 4.743 | 4.404 | 4.737 | 2,346,444 | +0.39(+8.92%) |
Apr 21, 2010 | 4.356 | 4.363 | 4.295 | 4.349 | 488,428 | -0.01(-0.30%) |
Apr 20, 2010 | 4.323 | 4.391 | 4.308 | 4.363 | 695,269 | +0.07(+1.69%) |
Apr 19, 2010 | 4.279 | 4.308 | 4.185 | 4.290 | 406,346 | +0.00(+0.10%) |
Apr 16, 2010 | 4.316 | 4.335 | 4.211 | 4.286 | 1,189,810 | -0.03(-0.71%) |
Apr 15, 2010 | 4.299 | 4.371 | 4.279 | 4.316 | 850,874 | +0.02(+0.51%) |
Apr 14, 2010 | 4.196 | 4.295 | 4.196 | 4.295 | 1,047,424 | +0.11(+2.62%) |
Apr 13, 2010 | 4.156 | 4.216 | 4.104 | 4.185 | 344,642 | +0.02(+0.42%) |
Apr 12, 2010 | 4.165 | 4.194 | 4.152 | 4.167 | 291,504 | -0.01(-0.16%) |
Apr 09, 2010 | 4.159 | 4.288 | 4.115 | 4.174 | 327,828 | +0.00(+0.05%) |
Apr 08, 2010 | 4.148 | 4.202 | 4.108 | 4.172 | 363,641 | -0.00(-0.10%) |
Apr 07, 2010 | 4.154 | 4.194 | 4.139 | 4.176 | 577,644 | +0.00(+0.10%) |
Apr 06, 2010 | 4.148 | 4.181 | 4.115 | 4.172 | 345,239 | +0.01(+0.26%) |
Apr 05, 2010 | 4.132 | 4.178 | 4.115 | 4.161 | 628,227 | +0.06(+1.39%) |
Apr 01, 2010 | 4.091 | 4.104 | 4.104 | 4.104 | 1,054,641 | +0.05(+1.24%) |
Mar 31, 2010 | 4.075 | 4.161 | 4.053 | 4.053 | 1,017,778 | -0.05(-1.23%) |
Mar 30, 2010 | 4.113 | 4.156 | 4.073 | 4.104 | 362,792 | -0.01(-0.32%) |
Mar 29, 2010 | 4.124 | 4.165 | 4.088 | 4.117 | 361,000 | -0.00(-0.11%) |
Mar 26, 2010 | 4.152 | 4.181 | 4.073 | 4.121 | 568,311 | -0.03(-0.69%) |
Mar 25, 2010 | 4.170 | 4.268 | 4.145 | 4.150 | 667,502 | -0.00(-0.11%) |
Mar 24, 2010 | 4.165 | 4.202 | 4.154 | 4.154 | 658,356 | -0.04(-0.99%) |
Mar 23, 2010 | 4.181 | 4.220 | 4.139 | 4.196 | 678,929 | +0.01(+0.16%) |
Mar 22, 2010 | 4.150 | 4.205 | 4.099 | 4.189 | 450,339 | +0.02(+0.47%) |
Mar 19, 2010 | 4.310 | 4.312 | 4.163 | 4.170 | 774,828 | -0.11(-2.66%) |
Mar 18, 2010 | 4.264 | 4.323 | 4.232 | 4.284 | 264,755 | -0.00(-0.10%) |
Mar 17, 2010 | 4.292 | 4.341 | 4.262 | 4.288 | 428,616 | +0.02(+0.36%) |
Mar 16, 2010 | 4.238 | 4.277 | 4.202 | 4.273 | 265,129 | +0.05(+1.25%) |
Mar 15, 2010 | 4.192 | 4.242 | 4.156 | 4.220 | 412,797 | +0.01(+0.16%) |
Mar 12, 2010 | 4.213 | 4.231 | 4.152 | 4.213 | 225,653 | +0.00(+0.10%) |
Mar 11, 2010 | 4.198 | 4.211 | 4.122 | 4.209 | 365,028 | -0.02(-0.41%) |
Mar 10, 2010 | 4.209 | 4.255 | 4.207 | 4.227 | 651,879 | +0.02(+0.42%) |
Mar 09, 2010 | 4.251 | 4.275 | 4.174 | 4.209 | 1,183,296 | -0.07(-1.54%) |
Mar 08, 2010 | 4.251 | 4.303 | 4.238 | 4.275 | 222,820 | +0.01(+0.31%) |
Mar 05, 2010 | 4.292 | 4.343 | 4.242 | 4.262 | 755,952 | -0.02(-0.51%) |
Mar 04, 2010 | 4.268 | 4.284 | 4.224 | 4.284 | 205,258 | +0.03(+0.72%) |
Mar 03, 2010 | 4.249 | 4.306 | 4.213 | 4.253 | 372,499 | +0.02(+0.57%) |
Mar 02, 2010 | 4.196 | 4.240 | 4.185 | 4.229 | 624,985 | +0.03(+0.62%) |
Mar 01, 2010 | 4.157 | 4.233 | 4.146 | 4.203 | 973,818 | +0.07(+1.69%) |
Feb 26, 2010 | 4.183 | 4.183 | 4.113 | 4.133 | 430,253 | -0.05(-1.10%) |
Feb 25, 2010 | 4.095 | 4.178 | 4.076 | 4.178 | 304,068 | +0.02(+0.37%) |
Feb 24, 2010 | 4.117 | 4.178 | 4.087 | 4.163 | 401,226 | +0.05(+1.28%) |
Feb 23, 2010 | 4.144 | 4.157 | 4.093 | 4.111 | 601,066 | -0.04(-0.90%) |
Feb 22, 2010 | 4.154 | 4.161 | 4.117 | 4.148 | 528,975 | +0.00(+0.00%) |
Feb 19, 2010 | 4.154 | 4.172 | 4.141 | 4.148 | 625,639 | -0.01(-0.16%) |
Feb 18, 2010 | 4.144 | 4.161 | 4.124 | 4.154 | 1,120,309 | +0.02(+0.48%) |
Feb 17, 2010 | 4.154 | 4.154 | 4.098 | 4.135 | 1,196,036 | -0.02(-0.42%) |
Feb 16, 2010 | 4.139 | 4.154 | 4.084 | 4.152 | 1,257,841 | +0.05(+1.33%) |
Feb 12, 2010 | 4.028 | 4.098 | 4.098 | 4.098 | 5,022,528 | +0.30(+8.01%) |
Feb 11, 2010 | 3.728 | 3.796 | 3.689 | 3.794 | 670,902 | +0.04(+1.11%) |
Feb 10, 2010 | 3.728 | 3.754 | 3.665 | 3.752 | 406,014 | +0.01(+0.35%) |
Feb 09, 2010 | 3.721 | 3.741 | 3.669 | 3.739 | 826,279 | +0.07(+1.97%) |
Feb 08, 2010 | 3.700 | 3.700 | 3.630 | 3.667 | 811,022 | -0.03(-0.71%) |
Feb 05, 2010 | 3.630 | 3.693 | 3.601 | 3.693 | 504,946 | +0.06(+1.69%) |
Feb 04, 2010 | 3.634 | 3.693 | 3.621 | 3.632 | 1,118,562 | -0.04(-1.13%) |
Feb 03, 2010 | 3.621 | 3.676 | 3.610 | 3.673 | 576,182 | +0.03(+0.72%) |
Feb 02, 2010 | 3.608 | 3.656 | 3.555 | 3.647 | 703,675 | +0.03(+0.85%) |