Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.708 | 4.741 | 4.577 | 4.577 | 879,272 | -0.14(-3.06%) |
Apr 29, 2010 | 4.697 | 4.732 | 4.656 | 4.721 | 993,391 | +0.04(+0.89%) |
Apr 28, 2010 | 4.651 | 4.724 | 4.629 | 4.680 | 661,822 | +0.05(+1.14%) |
Apr 27, 2010 | 4.669 | 4.721 | 4.559 | 4.627 | 1,006,329 | -0.06(-1.35%) |
Apr 26, 2010 | 4.748 | 4.791 | 4.682 | 4.691 | 728,071 | -0.08(-1.61%) |
Apr 23, 2010 | 4.739 | 4.770 | 4.669 | 4.767 | 776,671 | +0.04(+0.79%) |
Apr 22, 2010 | 4.459 | 4.736 | 4.397 | 4.730 | 2,350,034 | +0.39(+8.92%) |
Apr 21, 2010 | 4.349 | 4.356 | 4.288 | 4.343 | 489,175 | -0.01(-0.30%) |
Apr 20, 2010 | 4.316 | 4.384 | 4.301 | 4.356 | 696,333 | +0.07(+1.69%) |
Apr 19, 2010 | 4.273 | 4.301 | 4.179 | 4.284 | 406,968 | +0.00(+0.10%) |
Apr 16, 2010 | 4.310 | 4.328 | 4.205 | 4.279 | 1,191,630 | -0.03(-0.71%) |
Apr 15, 2010 | 4.292 | 4.365 | 4.273 | 4.310 | 852,176 | +0.02(+0.51%) |
Apr 14, 2010 | 4.189 | 4.288 | 4.189 | 4.288 | 1,049,027 | +0.11(+2.62%) |
Apr 13, 2010 | 4.150 | 4.209 | 4.098 | 4.179 | 345,169 | +0.02(+0.42%) |
Apr 12, 2010 | 4.159 | 4.187 | 4.146 | 4.161 | 291,950 | -0.01(-0.16%) |
Apr 09, 2010 | 4.152 | 4.281 | 4.109 | 4.168 | 328,329 | +0.00(+0.05%) |
Apr 08, 2010 | 4.141 | 4.196 | 4.101 | 4.165 | 364,197 | -0.00(-0.11%) |
Apr 07, 2010 | 4.148 | 4.187 | 4.133 | 4.170 | 578,527 | +0.00(+0.11%) |
Apr 06, 2010 | 4.141 | 4.174 | 4.109 | 4.165 | 345,768 | +0.01(+0.26%) |
Apr 05, 2010 | 4.126 | 4.172 | 4.109 | 4.154 | 629,188 | +0.06(+1.39%) |
Apr 01, 2010 | 4.084 | 4.098 | 4.098 | 4.098 | 1,056,254 | +0.05(+1.24%) |
Mar 31, 2010 | 4.069 | 4.154 | 4.047 | 4.047 | 1,019,336 | -0.05(-1.23%) |
Mar 30, 2010 | 4.106 | 4.150 | 4.067 | 4.098 | 363,348 | -0.01(-0.32%) |
Mar 29, 2010 | 4.117 | 4.159 | 4.082 | 4.111 | 361,552 | -0.00(-0.11%) |
Mar 26, 2010 | 4.146 | 4.174 | 4.067 | 4.115 | 569,180 | -0.03(-0.69%) |
Mar 25, 2010 | 4.163 | 4.262 | 4.139 | 4.144 | 668,524 | -0.00(-0.11%) |
Mar 24, 2010 | 4.159 | 4.196 | 4.148 | 4.148 | 659,364 | -0.04(-0.99%) |
Mar 23, 2010 | 4.174 | 4.214 | 4.133 | 4.189 | 679,968 | +0.01(+0.16%) |
Mar 22, 2010 | 4.144 | 4.198 | 4.093 | 4.183 | 451,028 | +0.02(+0.47%) |
Mar 19, 2010 | 4.303 | 4.306 | 4.157 | 4.163 | 776,013 | -0.11(-2.66%) |
Mar 18, 2010 | 4.257 | 4.316 | 4.226 | 4.277 | 265,160 | -0.00(-0.10%) |
Mar 17, 2010 | 4.286 | 4.334 | 4.255 | 4.281 | 429,272 | +0.02(+0.36%) |
Mar 16, 2010 | 4.231 | 4.270 | 4.196 | 4.266 | 265,534 | +0.05(+1.25%) |
Mar 15, 2010 | 4.185 | 4.235 | 4.150 | 4.214 | 413,428 | +0.01(+0.16%) |
Mar 12, 2010 | 4.207 | 4.225 | 4.146 | 4.207 | 225,998 | +0.00(+0.10%) |
Mar 11, 2010 | 4.192 | 4.205 | 4.116 | 4.203 | 365,586 | -0.02(-0.41%) |
Mar 10, 2010 | 4.203 | 4.249 | 4.200 | 4.220 | 652,877 | +0.02(+0.42%) |
Mar 09, 2010 | 4.244 | 4.268 | 4.168 | 4.203 | 1,185,107 | -0.07(-1.54%) |
Mar 08, 2010 | 4.244 | 4.297 | 4.231 | 4.268 | 223,161 | +0.01(+0.31%) |
Mar 05, 2010 | 4.286 | 4.336 | 4.235 | 4.255 | 757,109 | -0.02(-0.51%) |
Mar 04, 2010 | 4.262 | 4.277 | 4.218 | 4.277 | 205,572 | +0.03(+0.72%) |
Mar 03, 2010 | 4.242 | 4.299 | 4.207 | 4.246 | 373,069 | +0.02(+0.57%) |
Mar 02, 2010 | 4.190 | 4.233 | 4.179 | 4.222 | 625,941 | +0.03(+0.62%) |
Mar 01, 2010 | 4.150 | 4.227 | 4.139 | 4.196 | 975,308 | +0.07(+1.69%) |
Feb 26, 2010 | 4.176 | 4.176 | 4.107 | 4.126 | 430,911 | -0.05(-1.10%) |
Feb 25, 2010 | 4.089 | 4.172 | 4.069 | 4.172 | 304,533 | +0.02(+0.37%) |
Feb 24, 2010 | 4.111 | 4.172 | 4.080 | 4.157 | 401,839 | +0.05(+1.28%) |
Feb 23, 2010 | 4.137 | 4.150 | 4.087 | 4.104 | 601,985 | -0.04(-0.90%) |
Feb 22, 2010 | 4.148 | 4.155 | 4.111 | 4.142 | 529,784 | +0.00(+0.00%) |
Feb 19, 2010 | 4.148 | 4.166 | 4.135 | 4.142 | 626,596 | -0.01(-0.16%) |
Feb 18, 2010 | 4.137 | 4.155 | 4.118 | 4.148 | 1,122,023 | +0.02(+0.48%) |
Feb 17, 2010 | 4.148 | 4.148 | 4.091 | 4.128 | 1,197,866 | -0.02(-0.42%) |
Feb 16, 2010 | 4.133 | 4.148 | 4.078 | 4.146 | 1,259,765 | +0.05(+1.33%) |
Feb 12, 2010 | 4.021 | 4.091 | 4.091 | 4.091 | 5,030,214 | +0.30(+8.01%) |
Feb 11, 2010 | 3.722 | 3.790 | 3.683 | 3.788 | 671,928 | +0.04(+1.11%) |
Feb 10, 2010 | 3.722 | 3.749 | 3.659 | 3.746 | 406,635 | +0.01(+0.35%) |
Feb 09, 2010 | 3.716 | 3.735 | 3.663 | 3.733 | 827,543 | +0.07(+1.97%) |
Feb 08, 2010 | 3.694 | 3.694 | 3.624 | 3.661 | 812,263 | -0.03(-0.71%) |
Feb 05, 2010 | 3.624 | 3.687 | 3.596 | 3.687 | 505,719 | +0.06(+1.69%) |
Feb 04, 2010 | 3.628 | 3.687 | 3.615 | 3.626 | 1,120,273 | -0.04(-1.13%) |
Feb 03, 2010 | 3.615 | 3.670 | 3.604 | 3.668 | 577,063 | +0.03(+0.72%) |
Feb 02, 2010 | 3.602 | 3.650 | 3.550 | 3.642 | 704,752 | +0.03(+0.85%) |