Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.597 | 4.684 | 4.545 | 4.623 | 82,511 | +0.05(+1.16%) |
Apr 29, 2010 | 4.476 | 4.589 | 4.424 | 4.570 | 27,569 | +0.07(+1.53%) |
Apr 28, 2010 | 4.406 | 4.536 | 4.337 | 4.502 | 22,096 | +0.20(+4.65%) |
Apr 27, 2010 | 4.241 | 4.441 | 4.206 | 4.302 | 21,420 | -0.05(-1.20%) |
Apr 26, 2010 | 4.632 | 4.676 | 4.198 | 4.354 | 158,714 | -0.38(-8.07%) |
Apr 23, 2010 | 4.745 | 4.815 | 4.693 | 4.736 | 14,575 | -0.07(-1.45%) |
Apr 22, 2010 | 4.710 | 4.806 | 4.710 | 4.806 | 10,068 | -0.04(-0.90%) |
Apr 21, 2010 | 4.667 | 4.849 | 4.597 | 4.849 | 41,798 | +0.11(+2.39%) |
Apr 20, 2010 | 4.763 | 4.841 | 4.676 | 4.736 | 70,264 | -0.01(-0.18%) |
Apr 19, 2010 | 4.693 | 4.902 | 4.597 | 4.745 | 130,831 | +0.13(+2.82%) |
Apr 16, 2010 | 4.676 | 4.728 | 4.563 | 4.615 | 48,871 | -0.03(-0.75%) |
Apr 15, 2010 | 4.623 | 4.771 | 4.623 | 4.650 | 157,474 | +0.07(+1.52%) |
Apr 14, 2010 | 4.606 | 4.771 | 4.180 | 4.580 | 215,380 | -0.15(-3.12%) |
Apr 13, 2010 | 4.006 | 4.771 | 4.006 | 4.728 | 332,146 | +0.68(+16.74%) |
Apr 12, 2010 | 4.085 | 4.119 | 3.998 | 4.050 | 131,234 | -0.03(-0.85%) |
Apr 09, 2010 | 3.659 | 4.085 | 3.520 | 4.085 | 126,775 | +0.43(+11.64%) |
Apr 08, 2010 | 3.694 | 3.772 | 3.537 | 3.659 | 54,542 | -0.10(-2.55%) |
Apr 07, 2010 | 3.346 | 3.972 | 3.346 | 3.754 | 189,449 | +0.43(+13.09%) |
Apr 06, 2010 | 3.372 | 3.372 | 3.129 | 3.320 | 83,702 | -0.06(-1.80%) |
Apr 05, 2010 | 3.363 | 3.424 | 3.355 | 3.381 | 44,335 | +0.03(+1.04%) |
Apr 01, 2010 | 3.163 | 3.346 | 3.346 | 3.346 | 115,065 | +0.24(+7.84%) |
Mar 31, 2010 | 3.129 | 3.163 | 3.007 | 3.103 | 24,485 | -0.03(-0.97%) |
Mar 30, 2010 | 3.050 | 3.137 | 2.998 | 3.133 | 66,681 | +0.05(+1.55%) |
Mar 29, 2010 | 3.042 | 3.085 | 2.894 | 3.085 | 21,823 | +0.01(+0.29%) |
Mar 26, 2010 | 3.059 | 3.129 | 2.998 | 3.076 | 28,026 | +0.09(+2.90%) |
Mar 25, 2010 | 3.042 | 3.042 | 2.920 | 2.990 | 24,508 | -0.08(-2.55%) |
Mar 24, 2010 | 2.964 | 3.068 | 2.946 | 3.068 | 21,358 | +0.09(+2.91%) |
Mar 23, 2010 | 3.059 | 3.077 | 2.955 | 2.981 | 25,044 | -0.03(-0.87%) |
Mar 22, 2010 | 3.111 | 3.111 | 2.964 | 3.007 | 14,423 | -0.13(-4.16%) |
Mar 19, 2010 | 3.294 | 3.294 | 2.920 | 3.137 | 29,700 | +0.10(+3.44%) |
Mar 18, 2010 | 3.059 | 3.172 | 3.008 | 3.033 | 25,151 | -0.06(-1.97%) |
Mar 17, 2010 | 3.007 | 3.094 | 3.007 | 3.094 | 7,595 | +0.03(+1.14%) |
Mar 16, 2010 | 3.077 | 3.085 | 3.042 | 3.059 | 5,388 | +0.01(+0.28%) |
Mar 15, 2010 | 3.059 | 3.059 | 2.998 | 3.050 | 30,134 | +0.03(+1.15%) |
Mar 12, 2010 | 2.911 | 3.146 | 2.911 | 3.016 | 26,485 | +0.14(+4.83%) |
Mar 11, 2010 | 3.094 | 3.120 | 2.877 | 2.877 | 71,505 | -0.27(-8.56%) |
Mar 10, 2010 | 3.155 | 3.189 | 3.137 | 3.146 | 13,997 | -0.04(-1.39%) |
Mar 09, 2010 | 3.181 | 3.250 | 3.129 | 3.190 | 12,217 | -0.03(-0.78%) |
Mar 08, 2010 | 3.137 | 3.252 | 3.137 | 3.216 | 8,381 | +0.04(+1.23%) |
Mar 05, 2010 | 3.137 | 3.276 | 3.137 | 3.176 | 6,673 | +0.04(+1.25%) |
Mar 04, 2010 | 3.094 | 3.181 | 3.094 | 3.137 | 13,620 | +0.00(+0.00%) |
Mar 03, 2010 | 3.181 | 3.181 | 2.929 | 3.137 | 76,202 | +0.05(+1.69%) |
Mar 02, 2010 | 3.224 | 3.226 | 3.085 | 3.085 | 35,565 | -0.16(-4.83%) |
Mar 01, 2010 | 3.181 | 3.249 | 3.181 | 3.242 | 3,951 | +0.03(+0.99%) |
Feb 26, 2010 | 3.189 | 3.276 | 3.189 | 3.210 | 970 | -0.08(-2.55%) |
Feb 25, 2010 | 3.294 | 3.294 | 3.198 | 3.294 | 12,604 | -0.10(-2.82%) |
Feb 24, 2010 | 3.346 | 3.389 | 3.224 | 3.389 | 6,435 | +0.03(+1.04%) |
Feb 23, 2010 | 3.351 | 3.381 | 3.259 | 3.355 | 14,804 | -0.09(-2.53%) |
Feb 22, 2010 | 3.381 | 3.442 | 3.346 | 3.442 | 7,476 | +0.11(+3.39%) |
Feb 19, 2010 | 3.329 | 3.407 | 3.312 | 3.329 | 9,695 | -0.07(-1.94%) |
Feb 18, 2010 | 3.329 | 3.442 | 3.311 | 3.394 | 2,487 | +0.07(+2.24%) |
Feb 17, 2010 | 3.424 | 3.511 | 3.320 | 3.320 | 15,830 | -0.14(-4.02%) |
Feb 16, 2010 | 3.285 | 3.468 | 3.285 | 3.459 | 38,176 | +0.17(+5.29%) |
Feb 12, 2010 | 3.259 | 3.285 | 3.285 | 3.285 | 2,876 | +0.02(+0.53%) |
Feb 11, 2010 | 3.250 | 3.294 | 3.216 | 3.268 | 12,671 | +0.03(+0.80%) |
Feb 10, 2010 | 3.259 | 3.268 | 3.181 | 3.242 | 5,333 | -0.02(-0.53%) |
Feb 09, 2010 | 3.259 | 3.268 | 3.155 | 3.259 | 22,494 | -0.03(-1.06%) |
Feb 08, 2010 | 3.259 | 3.302 | 3.250 | 3.294 | 6,574 | +0.05(+1.61%) |
Feb 05, 2010 | 3.181 | 3.242 | 3.137 | 3.242 | 21,188 | +0.06(+1.91%) |
Feb 04, 2010 | 3.294 | 3.302 | 3.181 | 3.181 | 14,840 | -0.06(-1.88%) |
Feb 03, 2010 | 3.233 | 3.293 | 3.190 | 3.242 | 11,156 | +0.01(+0.27%) |
Feb 02, 2010 | 3.294 | 3.294 | 3.209 | 3.233 | 15,167 | -0.09(-2.62%) |