Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.690 | 4.830 | 4.680 | 4.780 | 105,696 | +0.12(+2.58%) |
Apr 29, 2010 | 4.870 | 4.870 | 4.610 | 4.660 | 128,194 | -0.19(-3.92%) |
Apr 28, 2010 | 4.700 | 4.850 | 4.591 | 4.850 | 102,092 | +0.19(+4.08%) |
Apr 27, 2010 | 4.850 | 4.890 | 4.590 | 4.660 | 114,894 | -0.15(-3.12%) |
Apr 26, 2010 | 4.970 | 4.980 | 4.780 | 4.810 | 92,639 | -0.09(-1.84%) |
Apr 23, 2010 | 5.020 | 5.020 | 4.850 | 4.900 | 100,894 | -0.04(-0.81%) |
Apr 22, 2010 | 4.900 | 5.070 | 4.870 | 4.940 | 151,616 | +0.20(+4.22%) |
Apr 21, 2010 | 4.700 | 4.780 | 4.520 | 4.740 | 104,133 | +0.11(+2.38%) |
Apr 20, 2010 | 4.660 | 4.760 | 4.510 | 4.630 | 94,133 | +0.12(+2.66%) |
Apr 19, 2010 | 4.770 | 4.830 | 4.510 | 4.510 | 365,652 | -0.26(-5.45%) |
Apr 16, 2010 | 4.840 | 4.900 | 4.770 | 4.770 | 97,029 | -0.07(-1.45%) |
Apr 15, 2010 | 4.880 | 4.880 | 4.780 | 4.840 | 48,925 | -0.04(-0.82%) |
Apr 14, 2010 | 4.850 | 4.940 | 4.780 | 4.880 | 83,395 | +0.08(+1.67%) |
Apr 13, 2010 | 4.900 | 4.950 | 4.770 | 4.800 | 138,540 | -0.06(-1.23%) |
Apr 12, 2010 | 4.990 | 4.990 | 4.850 | 4.860 | 313,246 | -0.10(-2.02%) |
Apr 09, 2010 | 5.170 | 5.170 | 4.920 | 4.960 | 211,721 | -0.11(-2.17%) |
Apr 08, 2010 | 5.060 | 5.100 | 4.933 | 5.070 | 92,156 | -0.01(-0.20%) |
Apr 07, 2010 | 5.240 | 5.240 | 5.021 | 5.080 | 155,354 | -0.16(-3.05%) |
Apr 06, 2010 | 5.270 | 5.300 | 5.150 | 5.240 | 205,773 | -0.01(-0.19%) |
Apr 05, 2010 | 5.100 | 5.250 | 4.980 | 5.250 | 324,666 | +0.23(+4.58%) |
Apr 01, 2010 | 4.990 | 5.020 | 5.020 | 5.020 | 213,800 | +0.12(+2.45%) |
Mar 31, 2010 | 4.900 | 4.920 | 4.850 | 4.900 | 70,829 | +0.00(+0.00%) |
Mar 30, 2010 | 4.890 | 4.929 | 4.840 | 4.900 | 79,272 | +0.00(+0.00%) |
Mar 29, 2010 | 4.990 | 5.000 | 4.850 | 4.900 | 139,004 | -0.06(-1.21%) |
Mar 26, 2010 | 5.110 | 5.150 | 4.890 | 4.960 | 192,399 | -0.09(-1.78%) |
Mar 25, 2010 | 5.150 | 5.200 | 5.020 | 5.050 | 131,427 | -0.12(-2.32%) |
Mar 24, 2010 | 5.000 | 5.240 | 4.920 | 5.170 | 276,006 | +0.15(+2.99%) |
Mar 23, 2010 | 4.840 | 5.080 | 4.830 | 5.020 | 349,774 | +0.15(+3.08%) |
Mar 22, 2010 | 4.770 | 4.900 | 4.760 | 4.870 | 140,165 | +0.00(+0.00%) |
Mar 19, 2010 | 5.090 | 5.090 | 4.712 | 4.870 | 396,436 | -0.23(-4.51%) |
Mar 18, 2010 | 5.100 | 5.160 | 5.050 | 5.100 | 260,184 | -0.06(-1.16%) |
Mar 17, 2010 | 5.120 | 5.250 | 5.000 | 5.160 | 372,028 | +0.05(+0.98%) |
Mar 16, 2010 | 5.300 | 5.320 | 5.030 | 5.110 | 799,229 | +0.18(+3.65%) |
Mar 15, 2010 | 4.850 | 5.100 | 4.804 | 4.930 | 246,219 | -0.04(-0.86%) |
Mar 12, 2010 | 4.850 | 5.120 | 4.850 | 4.973 | 832,995 | +0.12(+2.53%) |
Mar 11, 2010 | 4.850 | 4.890 | 4.650 | 4.850 | 123,492 | -0.02(-0.41%) |
Mar 10, 2010 | 4.910 | 4.961 | 4.790 | 4.870 | 152,674 | +0.02(+0.41%) |
Mar 09, 2010 | 5.000 | 5.000 | 4.830 | 4.850 | 163,598 | -0.15(-3.00%) |
Mar 08, 2010 | 4.910 | 5.000 | 4.730 | 5.000 | 203,480 | +0.04(+0.81%) |
Mar 05, 2010 | 4.960 | 4.990 | 4.900 | 4.960 | 184,890 | +0.04(+0.81%) |
Mar 04, 2010 | 4.940 | 4.980 | 4.880 | 4.920 | 240,125 | +0.02(+0.41%) |
Mar 03, 2010 | 4.850 | 4.940 | 4.750 | 4.900 | 234,508 | +0.13(+2.73%) |
Mar 02, 2010 | 4.700 | 4.860 | 4.670 | 4.770 | 334,202 | +0.21(+4.61%) |
Mar 01, 2010 | 4.500 | 4.650 | 4.500 | 4.560 | 196,206 | +0.16(+3.64%) |
Feb 26, 2010 | 4.390 | 4.474 | 4.360 | 4.400 | 101,487 | -0.02(-0.45%) |
Feb 25, 2010 | 4.410 | 4.500 | 4.300 | 4.420 | 121,937 | -0.10(-2.21%) |
Feb 24, 2010 | 4.620 | 4.670 | 4.470 | 4.520 | 161,090 | -0.06(-1.31%) |
Feb 23, 2010 | 4.790 | 4.810 | 4.424 | 4.580 | 256,434 | -0.19(-3.98%) |
Feb 22, 2010 | 4.500 | 4.820 | 4.490 | 4.770 | 665,595 | +0.28(+6.24%) |
Feb 19, 2010 | 4.520 | 4.520 | 4.380 | 4.490 | 124,141 | -0.04(-0.88%) |
Feb 18, 2010 | 4.480 | 4.560 | 4.430 | 4.530 | 169,618 | +0.04(+0.89%) |
Feb 17, 2010 | 4.390 | 4.490 | 4.320 | 4.490 | 186,730 | +0.15(+3.34%) |
Feb 16, 2010 | 4.480 | 4.500 | 4.300 | 4.345 | 353,642 | -0.02(-0.34%) |
Feb 12, 2010 | 4.340 | 4.360 | 4.360 | 4.360 | 162,400 | +0.06(+1.40%) |
Feb 11, 2010 | 4.370 | 4.500 | 4.250 | 4.300 | 313,227 | -0.12(-2.71%) |
Feb 10, 2010 | 4.440 | 4.590 | 4.250 | 4.420 | 291,013 | -0.03(-0.67%) |
Feb 09, 2010 | 4.350 | 4.450 | 4.200 | 4.450 | 529,987 | +0.35(+8.54%) |
Feb 08, 2010 | 4.230 | 4.230 | 4.030 | 4.100 | 220,577 | -0.03(-0.73%) |
Feb 05, 2010 | 4.060 | 4.240 | 3.970 | 4.130 | 376,705 | +0.05(+1.23%) |
Feb 04, 2010 | 4.360 | 4.400 | 4.000 | 4.080 | 540,667 | -0.33(-7.48%) |
Feb 03, 2010 | 4.680 | 4.720 | 4.310 | 4.410 | 597,388 | -0.25(-5.47%) |
Feb 02, 2010 | 4.510 | 4.700 | 4.310 | 4.665 | 2,066,816 | +0.71(+18.10%) |