Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.314 | 4.314 | 4.014 | 4.082 | 586,940 | -0.03(-0.73%) |
Apr 29, 2010 | 3.879 | 4.269 | 3.856 | 4.112 | 779,941 | +0.26(+6.61%) |
Apr 28, 2010 | 4.202 | 4.202 | 3.826 | 3.856 | 856,821 | -0.45(-10.45%) |
Apr 27, 2010 | 4.412 | 4.412 | 4.277 | 4.307 | 329,753 | -0.11(-2.38%) |
Apr 26, 2010 | 4.577 | 4.592 | 4.277 | 4.412 | 720,878 | -0.17(-3.61%) |
Apr 23, 2010 | 4.547 | 4.592 | 4.502 | 4.577 | 349,554 | +0.02(+0.49%) |
Apr 22, 2010 | 4.389 | 4.577 | 4.277 | 4.554 | 656,657 | +0.19(+4.30%) |
Apr 21, 2010 | 4.464 | 4.502 | 4.299 | 4.367 | 508,046 | -0.05(-1.02%) |
Apr 20, 2010 | 4.307 | 4.449 | 4.307 | 4.412 | 473,218 | +0.14(+3.16%) |
Apr 19, 2010 | 4.397 | 4.397 | 4.187 | 4.277 | 744,544 | -0.22(-4.84%) |
Apr 16, 2010 | 4.839 | 4.877 | 4.359 | 4.494 | 1,407,455 | -0.16(-3.39%) |
Apr 15, 2010 | 4.817 | 4.839 | 4.524 | 4.652 | 899,737 | -0.21(-4.32%) |
Apr 14, 2010 | 4.614 | 4.862 | 4.614 | 4.862 | 797,440 | +0.29(+6.40%) |
Apr 13, 2010 | 4.464 | 4.622 | 4.434 | 4.569 | 746,103 | +0.11(+2.35%) |
Apr 12, 2010 | 4.224 | 4.494 | 4.209 | 4.464 | 763,467 | +0.24(+5.68%) |
Apr 09, 2010 | 3.976 | 4.239 | 3.916 | 4.224 | 1,076,946 | +0.35(+8.90%) |
Apr 08, 2010 | 4.194 | 4.224 | 3.826 | 3.879 | 1,437,991 | -0.35(-8.17%) |
Apr 07, 2010 | 3.789 | 4.478 | 3.789 | 4.224 | 1,572,516 | +0.48(+12.83%) |
Apr 06, 2010 | 3.661 | 3.789 | 3.489 | 3.744 | 516,029 | +0.14(+3.74%) |
Apr 05, 2010 | 3.436 | 3.789 | 3.436 | 3.609 | 482,307 | +0.20(+5.71%) |
Apr 01, 2010 | 3.429 | 3.414 | 3.414 | 3.414 | 646,962 | +0.06(+1.79%) |
Mar 31, 2010 | 3.384 | 3.586 | 3.316 | 3.354 | 587,284 | -0.02(-0.67%) |
Mar 30, 2010 | 3.091 | 3.541 | 3.091 | 3.376 | 1,441,361 | +0.30(+9.76%) |
Mar 29, 2010 | 3.061 | 3.099 | 3.024 | 3.076 | 156,945 | +0.02(+0.49%) |
Mar 26, 2010 | 3.016 | 3.069 | 3.009 | 3.061 | 226,976 | +0.04(+1.24%) |
Mar 25, 2010 | 3.031 | 3.069 | 3.009 | 3.024 | 236,934 | +0.01(+0.25%) |
Mar 24, 2010 | 2.986 | 3.016 | 2.949 | 3.016 | 316,074 | +0.08(+2.81%) |
Mar 23, 2010 | 2.859 | 2.934 | 2.859 | 2.934 | 373,071 | +0.11(+3.99%) |
Mar 22, 2010 | 2.904 | 2.949 | 2.814 | 2.821 | 242,432 | +0.03(+1.08%) |
Mar 19, 2010 | 2.881 | 2.881 | 2.754 | 2.791 | 358,548 | -0.10(-3.38%) |
Mar 18, 2010 | 2.926 | 2.941 | 2.851 | 2.889 | 230,167 | -0.04(-1.28%) |
Mar 17, 2010 | 3.054 | 3.121 | 2.926 | 2.926 | 1,329,092 | -0.04(-1.27%) |
Mar 16, 2010 | 2.926 | 3.001 | 2.926 | 2.964 | 647,362 | +0.08(+2.86%) |
Mar 15, 2010 | 2.813 | 2.889 | 2.754 | 2.881 | 724,328 | +0.14(+5.21%) |
Mar 12, 2010 | 2.731 | 2.754 | 2.731 | 2.739 | 254,990 | +0.02(+0.55%) |
Mar 11, 2010 | 2.739 | 2.746 | 2.716 | 2.724 | 300,344 | +0.02(+0.55%) |
Mar 10, 2010 | 2.739 | 2.761 | 2.671 | 2.708 | 487,643 | +0.01(+0.56%) |
Mar 09, 2010 | 2.611 | 2.693 | 2.611 | 2.693 | 513,203 | +0.11(+4.06%) |
Mar 08, 2010 | 2.513 | 2.588 | 2.513 | 2.588 | 585,486 | +0.10(+3.92%) |
Mar 05, 2010 | 2.363 | 2.498 | 2.356 | 2.491 | 466,191 | +0.17(+7.10%) |
Mar 04, 2010 | 2.273 | 2.363 | 2.266 | 2.326 | 202,541 | +0.05(+2.31%) |
Mar 03, 2010 | 2.266 | 2.288 | 2.266 | 2.273 | 269,194 | +0.02(+1.00%) |
Mar 02, 2010 | 2.281 | 2.281 | 2.251 | 2.251 | 142,944 | +0.00(+0.00%) |
Mar 01, 2010 | 2.251 | 2.280 | 2.251 | 2.251 | 191,929 | +0.02(+1.01%) |
Feb 26, 2010 | 2.251 | 2.273 | 2.198 | 2.228 | 140,645 | +0.05(+2.41%) |
Feb 25, 2010 | 2.191 | 2.221 | 2.153 | 2.176 | 160,826 | +0.01(+0.35%) |
Feb 24, 2010 | 2.198 | 2.273 | 2.153 | 2.168 | 180,441 | -0.01(-0.34%) |
Feb 23, 2010 | 2.258 | 2.273 | 2.168 | 2.176 | 256,472 | -0.08(-3.33%) |
Feb 22, 2010 | 2.266 | 2.281 | 2.228 | 2.251 | 158,811 | +0.00(+0.00%) |
Feb 19, 2010 | 2.243 | 2.251 | 2.221 | 2.251 | 131,349 | -0.01(-0.66%) |
Feb 18, 2010 | 2.213 | 2.273 | 2.208 | 2.266 | 114,152 | -0.02(-0.66%) |
Feb 17, 2010 | 2.221 | 2.288 | 2.206 | 2.281 | 130,506 | +0.07(+3.05%) |
Feb 16, 2010 | 2.176 | 2.251 | 2.176 | 2.213 | 186,539 | +0.04(+1.72%) |
Feb 12, 2010 | 2.101 | 2.176 | 2.176 | 2.176 | 176,601 | +0.02(+1.05%) |
Feb 11, 2010 | 2.288 | 2.311 | 2.123 | 2.153 | 283,237 | -0.10(-4.33%) |
Feb 10, 2010 | 2.236 | 2.273 | 2.206 | 2.251 | 181,393 | +0.06(+2.74%) |
Feb 09, 2010 | 2.236 | 2.296 | 2.183 | 2.191 | 397,520 | +0.05(+2.46%) |
Feb 08, 2010 | 2.243 | 2.266 | 2.138 | 2.138 | 342,186 | +0.03(+1.42%) |
Feb 05, 2010 | 2.101 | 2.153 | 2.086 | 2.108 | 511,305 | +0.04(+1.81%) |
Feb 04, 2010 | 2.176 | 2.183 | 2.026 | 2.071 | 358,125 | -0.10(-4.50%) |
Feb 03, 2010 | 2.213 | 2.251 | 2.161 | 2.168 | 262,742 | +0.01(+0.35%) |
Feb 02, 2010 | 2.176 | 2.266 | 1.981 | 2.161 | 2,913,199 | -0.24(-10.00%) |