Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.519 | 4.519 | 4.290 | 4.290 | 33,206 | -0.19(-4.26%) |
Apr 29, 2010 | 4.595 | 4.595 | 4.481 | 4.481 | 49,746 | -0.02(-0.42%) |
Apr 28, 2010 | 4.547 | 4.690 | 4.481 | 4.500 | 68,465 | -0.10(-2.07%) |
Apr 27, 2010 | 4.519 | 4.690 | 4.185 | 4.595 | 61,976 | +0.17(+3.88%) |
Apr 26, 2010 | 4.709 | 4.719 | 4.423 | 4.423 | 23,319 | -0.20(-4.33%) |
Apr 23, 2010 | 4.624 | 4.624 | 4.500 | 4.624 | 69,214 | +0.05(+1.04%) |
Apr 22, 2010 | 4.338 | 4.576 | 4.280 | 4.576 | 46,916 | +0.29(+6.67%) |
Apr 21, 2010 | 4.366 | 4.519 | 4.166 | 4.290 | 14,420 | +0.00(+0.00%) |
Apr 20, 2010 | 4.462 | 4.546 | 4.271 | 4.290 | 63,133 | -0.10(-2.39%) |
Apr 19, 2010 | 4.643 | 4.757 | 4.366 | 4.395 | 61,227 | -0.13(-2.95%) |
Apr 16, 2010 | 4.385 | 4.605 | 4.290 | 4.528 | 70,661 | +0.18(+4.17%) |
Apr 15, 2010 | 4.290 | 4.423 | 4.166 | 4.347 | 50,692 | +0.11(+2.70%) |
Apr 14, 2010 | 4.242 | 4.290 | 4.233 | 4.233 | 46,894 | +0.00(+0.00%) |
Apr 13, 2010 | 4.242 | 4.242 | 4.157 | 4.233 | 32,365 | +0.04(+0.91%) |
Apr 12, 2010 | 4.147 | 4.242 | 4.109 | 4.195 | 94,993 | +0.05(+1.15%) |
Apr 09, 2010 | 4.195 | 4.242 | 4.109 | 4.147 | 40,742 | -0.04(-0.91%) |
Apr 08, 2010 | 4.061 | 4.231 | 4.047 | 4.185 | 33,991 | +0.15(+3.78%) |
Apr 07, 2010 | 4.042 | 4.099 | 3.994 | 4.033 | 53,125 | +0.03(+0.71%) |
Apr 06, 2010 | 3.947 | 4.052 | 3.887 | 4.004 | 13,530 | +0.07(+1.89%) |
Apr 05, 2010 | 3.909 | 3.947 | 3.823 | 3.930 | 14,145 | +0.07(+1.78%) |
Apr 01, 2010 | 3.956 | 3.861 | 3.861 | 3.861 | 9,545 | -0.04(-0.98%) |
Mar 31, 2010 | 3.861 | 3.909 | 3.842 | 3.899 | 6,279 | +0.05(+1.24%) |
Mar 30, 2010 | 3.758 | 3.880 | 3.758 | 3.851 | 108,626 | +0.06(+1.51%) |
Mar 29, 2010 | 3.804 | 3.813 | 3.747 | 3.794 | 48,928 | -0.02(-0.50%) |
Mar 26, 2010 | 3.766 | 3.861 | 3.766 | 3.813 | 18,868 | +0.10(+2.56%) |
Mar 25, 2010 | 3.775 | 3.775 | 3.718 | 3.718 | 7,161 | -0.02(-0.56%) |
Mar 24, 2010 | 3.861 | 3.861 | 3.737 | 3.739 | 3,971 | -0.10(-2.68%) |
Mar 23, 2010 | 3.870 | 3.870 | 3.785 | 3.842 | 5,609 | +0.01(+0.25%) |
Mar 22, 2010 | 3.966 | 3.966 | 3.794 | 3.832 | 22,616 | -0.16(-4.06%) |
Mar 19, 2010 | 3.775 | 3.994 | 3.632 | 3.994 | 26,745 | +0.18(+4.75%) |
Mar 18, 2010 | 3.747 | 4.004 | 3.747 | 3.813 | 24,413 | +0.03(+0.76%) |
Mar 17, 2010 | 3.794 | 3.804 | 3.623 | 3.785 | 11,745 | -0.01(-0.30%) |
Mar 16, 2010 | 3.766 | 3.813 | 3.766 | 3.796 | 12,480 | -0.02(-0.45%) |
Mar 15, 2010 | 3.832 | 3.832 | 3.756 | 3.813 | 6,712 | -0.02(-0.50%) |
Mar 12, 2010 | 3.804 | 3.870 | 3.737 | 3.832 | 12,552 | +0.00(+0.00%) |
Mar 11, 2010 | 3.851 | 3.851 | 3.775 | 3.832 | 22,080 | +0.02(+0.50%) |
Mar 10, 2010 | 3.778 | 3.813 | 3.778 | 3.813 | 17,714 | +0.05(+1.26%) |
Mar 09, 2010 | 3.771 | 3.804 | 3.754 | 3.766 | 11,538 | +0.04(+1.02%) |
Mar 08, 2010 | 3.813 | 3.813 | 3.708 | 3.728 | 32,706 | -0.09(-2.25%) |
Mar 05, 2010 | 3.708 | 3.813 | 3.632 | 3.813 | 29,614 | +0.06(+1.53%) |
Mar 04, 2010 | 3.794 | 3.794 | 3.728 | 3.756 | 15,442 | -0.04(-1.01%) |
Mar 03, 2010 | 3.670 | 3.804 | 3.623 | 3.794 | 16,270 | +0.13(+3.65%) |
Mar 02, 2010 | 3.623 | 3.661 | 3.604 | 3.661 | 6,356 | +0.02(+0.53%) |
Mar 01, 2010 | 3.594 | 3.670 | 3.594 | 3.641 | 6,005 | -0.00(-0.04%) |
Feb 26, 2010 | 3.594 | 3.727 | 3.584 | 3.643 | 9,118 | -0.07(-1.77%) |
Feb 25, 2010 | 3.776 | 3.776 | 3.699 | 3.708 | 19,777 | -0.10(-2.51%) |
Feb 24, 2010 | 3.928 | 3.928 | 3.775 | 3.804 | 31,177 | -0.12(-3.16%) |
Feb 23, 2010 | 3.794 | 3.937 | 3.632 | 3.928 | 13,579 | +0.14(+3.78%) |
Feb 22, 2010 | 3.747 | 3.785 | 3.680 | 3.785 | 13,438 | +0.07(+1.79%) |
Feb 19, 2010 | 3.766 | 3.766 | 3.575 | 3.718 | 18,386 | -0.02(-0.51%) |
Feb 18, 2010 | 3.327 | 3.785 | 3.308 | 3.737 | 80,953 | +0.43(+12.97%) |
Feb 17, 2010 | 3.422 | 3.432 | 3.251 | 3.308 | 39,024 | -0.10(-2.80%) |
Feb 16, 2010 | 3.289 | 3.501 | 3.289 | 3.403 | 31,881 | -0.14(-4.03%) |
Feb 12, 2010 | 3.451 | 3.546 | 3.546 | 3.546 | 18,042 | +0.13(+3.91%) |
Feb 11, 2010 | 3.413 | 3.432 | 3.394 | 3.413 | 5,997 | +0.05(+1.42%) |
Feb 10, 2010 | 3.470 | 3.470 | 3.327 | 3.365 | 19,165 | -0.10(-2.75%) |
Feb 09, 2010 | 3.337 | 3.461 | 3.337 | 3.461 | 12,563 | +0.07(+1.97%) |
Feb 08, 2010 | 3.489 | 3.508 | 3.318 | 3.394 | 16,056 | -0.10(-3.00%) |
Feb 05, 2010 | 3.461 | 3.499 | 3.213 | 3.499 | 28,685 | -0.04(-1.08%) |
Feb 04, 2010 | 3.518 | 3.546 | 3.365 | 3.537 | 11,682 | +0.01(+0.27%) |
Feb 03, 2010 | 3.480 | 3.542 | 3.384 | 3.527 | 34,964 | +0.07(+1.93%) |
Feb 02, 2010 | 3.451 | 3.527 | 3.451 | 3.461 | 30,987 | -0.02(-0.55%) |