Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.959 | 5.003 | 4.820 | 4.820 | 650,362 | -0.13(-2.53%) |
Apr 29, 2010 | 4.895 | 4.969 | 4.840 | 4.945 | 430,235 | +0.08(+1.55%) |
Apr 28, 2010 | 4.861 | 4.923 | 4.858 | 4.870 | 206,958 | +0.03(+0.64%) |
Apr 27, 2010 | 4.871 | 4.940 | 4.811 | 4.839 | 373,958 | -0.07(-1.36%) |
Apr 26, 2010 | 5.019 | 5.027 | 4.900 | 4.906 | 423,812 | -0.11(-2.15%) |
Apr 23, 2010 | 4.983 | 5.049 | 4.972 | 5.013 | 491,180 | -0.03(-0.61%) |
Apr 22, 2010 | 4.960 | 5.061 | 4.960 | 5.044 | 783,675 | +0.03(+0.68%) |
Apr 21, 2010 | 4.834 | 5.013 | 4.834 | 5.010 | 678,483 | +0.17(+3.47%) |
Apr 20, 2010 | 4.897 | 4.897 | 4.808 | 4.842 | 291,041 | -0.03(-0.70%) |
Apr 19, 2010 | 4.907 | 4.926 | 4.772 | 4.876 | 463,030 | -0.05(-1.01%) |
Apr 16, 2010 | 4.954 | 5.013 | 4.866 | 4.926 | 496,524 | -0.03(-0.55%) |
Apr 15, 2010 | 4.890 | 4.998 | 4.888 | 4.954 | 806,183 | +0.07(+1.37%) |
Apr 14, 2010 | 4.763 | 4.887 | 4.708 | 4.887 | 1,419,369 | +0.14(+2.85%) |
Apr 13, 2010 | 4.739 | 4.756 | 4.698 | 4.751 | 361,834 | -0.01(-0.25%) |
Apr 12, 2010 | 4.743 | 4.787 | 4.710 | 4.763 | 362,534 | +0.05(+1.05%) |
Apr 09, 2010 | 4.756 | 4.756 | 4.705 | 4.714 | 151,842 | -0.05(-1.08%) |
Apr 08, 2010 | 4.710 | 4.784 | 4.696 | 4.765 | 322,021 | +0.03(+0.54%) |
Apr 07, 2010 | 4.736 | 4.756 | 4.693 | 4.739 | 271,707 | -0.01(-0.29%) |
Apr 06, 2010 | 4.630 | 4.796 | 4.630 | 4.753 | 227,880 | +0.10(+2.21%) |
Apr 05, 2010 | 4.595 | 4.652 | 4.575 | 4.650 | 232,279 | +0.06(+1.27%) |
Apr 01, 2010 | 4.544 | 4.592 | 4.592 | 4.592 | 1,407,223 | +0.06(+1.32%) |
Mar 31, 2010 | 4.564 | 4.654 | 4.532 | 4.532 | 400,492 | -0.06(-1.27%) |
Mar 30, 2010 | 4.604 | 4.645 | 4.544 | 4.590 | 292,576 | -0.00(-0.07%) |
Mar 29, 2010 | 4.607 | 4.654 | 4.560 | 4.594 | 519,254 | +0.01(+0.30%) |
Mar 26, 2010 | 4.609 | 4.662 | 4.570 | 4.580 | 480,322 | -0.01(-0.26%) |
Mar 25, 2010 | 4.612 | 4.681 | 4.552 | 4.592 | 295,120 | -0.00(-0.04%) |
Mar 24, 2010 | 4.638 | 4.647 | 4.575 | 4.594 | 365,387 | -0.05(-1.14%) |
Mar 23, 2010 | 4.619 | 4.659 | 4.533 | 4.647 | 230,056 | +0.02(+0.33%) |
Mar 22, 2010 | 4.583 | 4.637 | 4.569 | 4.631 | 475,970 | +0.01(+0.11%) |
Mar 19, 2010 | 4.618 | 4.628 | 4.515 | 4.626 | 543,817 | +0.04(+0.86%) |
Mar 18, 2010 | 4.642 | 4.664 | 4.574 | 4.587 | 291,345 | -0.08(-1.62%) |
Mar 17, 2010 | 4.520 | 4.662 | 4.520 | 4.662 | 415,329 | +0.16(+3.66%) |
Mar 16, 2010 | 4.451 | 4.516 | 4.439 | 4.498 | 379,325 | +0.04(+0.96%) |
Mar 15, 2010 | 4.429 | 4.484 | 4.393 | 4.455 | 452,580 | +0.00(+0.00%) |
Mar 12, 2010 | 4.498 | 4.498 | 4.424 | 4.455 | 242,652 | -0.03(-0.61%) |
Mar 11, 2010 | 4.415 | 4.496 | 4.415 | 4.482 | 346,082 | +0.03(+0.69%) |
Mar 10, 2010 | 4.455 | 4.537 | 4.424 | 4.451 | 422,143 | -0.01(-0.15%) |
Mar 09, 2010 | 4.410 | 4.480 | 4.381 | 4.458 | 275,458 | +0.04(+0.89%) |
Mar 08, 2010 | 4.477 | 4.498 | 4.408 | 4.419 | 300,505 | -0.06(-1.34%) |
Mar 05, 2010 | 4.444 | 4.479 | 4.407 | 4.479 | 419,652 | +0.06(+1.28%) |
Mar 04, 2010 | 4.438 | 4.468 | 4.394 | 4.422 | 373,771 | -0.02(-0.39%) |
Mar 03, 2010 | 4.378 | 4.496 | 4.378 | 4.439 | 768,926 | +0.04(+0.86%) |
Mar 02, 2010 | 4.278 | 4.434 | 4.276 | 4.402 | 848,067 | +0.12(+2.76%) |
Mar 01, 2010 | 4.174 | 4.285 | 4.163 | 4.283 | 560,182 | +0.12(+2.92%) |
Feb 26, 2010 | 4.138 | 4.172 | 4.081 | 4.162 | 475,923 | +0.02(+0.37%) |
Feb 25, 2010 | 4.153 | 4.180 | 4.081 | 4.146 | 217,454 | -0.07(-1.59%) |
Feb 24, 2010 | 4.102 | 4.223 | 4.067 | 4.213 | 400,375 | +0.11(+2.76%) |
Feb 23, 2010 | 4.103 | 4.127 | 4.069 | 4.100 | 423,257 | -0.02(-0.37%) |
Feb 22, 2010 | 4.134 | 4.177 | 4.107 | 4.115 | 327,517 | +0.00(+0.08%) |
Feb 19, 2010 | 4.052 | 4.168 | 4.030 | 4.112 | 393,614 | +0.06(+1.48%) |
Feb 18, 2010 | 4.031 | 4.055 | 4.014 | 4.052 | 341,969 | +0.03(+0.68%) |
Feb 17, 2010 | 4.055 | 4.055 | 3.995 | 4.025 | 301,251 | -0.02(-0.51%) |
Feb 16, 2010 | 4.050 | 4.050 | 3.992 | 4.045 | 284,624 | -0.01(-0.13%) |
Feb 12, 2010 | 4.117 | 4.050 | 4.050 | 4.050 | 3,096,824 | -0.09(-2.19%) |
Feb 11, 2010 | 4.083 | 4.174 | 4.040 | 4.141 | 445,480 | +0.04(+0.88%) |
Feb 10, 2010 | 4.025 | 4.105 | 3.953 | 4.105 | 300,306 | +0.07(+1.70%) |
Feb 09, 2010 | 4.096 | 4.115 | 4.002 | 4.037 | 484,231 | +0.00(+0.08%) |
Feb 08, 2010 | 4.201 | 4.203 | 4.028 | 4.033 | 434,004 | -0.17(-4.04%) |
Feb 05, 2010 | 4.086 | 4.206 | 4.086 | 4.203 | 1,028,540 | +0.14(+3.41%) |
Feb 04, 2010 | 4.010 | 4.093 | 3.996 | 4.064 | 1,223,425 | +0.05(+1.28%) |
Feb 03, 2010 | 3.943 | 4.015 | 3.926 | 4.013 | 811,618 | +0.04(+1.08%) |
Feb 02, 2010 | 3.970 | 3.998 | 3.919 | 3.970 | 826,362 | +0.03(+0.74%) |