Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.610 | 4.640 | 4.520 | 4.530 | 87,896 | -0.05(-1.09%) |
Apr 29, 2010 | 4.610 | 4.630 | 4.560 | 4.580 | 40,084 | +0.03(+0.66%) |
Apr 28, 2010 | 4.500 | 4.570 | 4.500 | 4.550 | 79,374 | +0.04(+0.78%) |
Apr 27, 2010 | 4.640 | 4.640 | 4.500 | 4.515 | 122,930 | -0.14(-2.90%) |
Apr 26, 2010 | 4.680 | 4.680 | 4.600 | 4.650 | 104,594 | -0.03(-0.64%) |
Apr 23, 2010 | 4.640 | 4.700 | 4.600 | 4.680 | 109,183 | +0.04(+0.86%) |
Apr 22, 2010 | 4.600 | 4.650 | 4.590 | 4.640 | 40,213 | +0.04(+0.87%) |
Apr 21, 2010 | 4.650 | 4.690 | 4.573 | 4.600 | 108,504 | +0.00(+0.00%) |
Apr 20, 2010 | 4.600 | 4.650 | 4.590 | 4.600 | 84,247 | +0.04(+0.88%) |
Apr 19, 2010 | 4.570 | 4.590 | 4.260 | 4.560 | 125,141 | -0.05(-1.08%) |
Apr 16, 2010 | 4.660 | 4.670 | 4.526 | 4.610 | 68,036 | -0.05(-1.07%) |
Apr 15, 2010 | 4.670 | 4.710 | 4.610 | 4.660 | 113,388 | +0.05(+1.08%) |
Apr 14, 2010 | 4.550 | 4.640 | 4.480 | 4.610 | 96,690 | +0.04(+0.88%) |
Apr 13, 2010 | 4.590 | 4.650 | 4.500 | 4.570 | 195,056 | +0.02(+0.44%) |
Apr 12, 2010 | 4.400 | 4.590 | 4.330 | 4.550 | 310,529 | +0.15(+3.41%) |
Apr 09, 2010 | 4.200 | 4.400 | 4.190 | 4.400 | 112,623 | +0.19(+4.51%) |
Apr 08, 2010 | 4.210 | 4.300 | 4.180 | 4.210 | 108,695 | -0.05(-1.17%) |
Apr 07, 2010 | 4.150 | 4.330 | 4.150 | 4.260 | 108,250 | +0.14(+3.40%) |
Apr 06, 2010 | 4.100 | 4.180 | 4.080 | 4.120 | 73,386 | +0.03(+0.73%) |
Apr 05, 2010 | 4.160 | 4.171 | 4.060 | 4.090 | 84,706 | -0.07(-1.68%) |
Apr 01, 2010 | 4.150 | 4.160 | 4.160 | 4.160 | 116,700 | +0.01(+0.24%) |
Mar 31, 2010 | 4.210 | 4.230 | 4.120 | 4.150 | 46,968 | -0.06(-1.43%) |
Mar 30, 2010 | 4.160 | 4.230 | 4.160 | 4.210 | 232,531 | +0.04(+0.96%) |
Mar 29, 2010 | 4.100 | 4.200 | 4.100 | 4.170 | 151,528 | +0.08(+1.96%) |
Mar 26, 2010 | 4.040 | 4.130 | 4.040 | 4.090 | 199,931 | +0.06(+1.49%) |
Mar 25, 2010 | 3.900 | 4.120 | 3.900 | 4.030 | 305,014 | +0.14(+3.60%) |
Mar 24, 2010 | 3.880 | 3.910 | 3.440 | 3.890 | 841,653 | +0.01(+0.26%) |
Mar 23, 2010 | 3.890 | 3.940 | 3.850 | 3.880 | 168,389 | -0.05(-1.27%) |
Mar 22, 2010 | 3.910 | 4.000 | 3.820 | 3.930 | 172,768 | +0.02(+0.51%) |
Mar 19, 2010 | 3.930 | 3.950 | 3.900 | 3.910 | 152,764 | -0.01(-0.26%) |
Mar 18, 2010 | 3.960 | 4.120 | 3.920 | 3.920 | 138,540 | -0.03(-0.76%) |
Mar 17, 2010 | 3.950 | 3.960 | 3.840 | 3.950 | 205,517 | +0.00(+0.00%) |
Mar 16, 2010 | 3.990 | 3.990 | 3.870 | 3.950 | 170,467 | -0.01(-0.25%) |
Mar 15, 2010 | 3.930 | 4.010 | 3.830 | 3.960 | 206,193 | +0.05(+1.28%) |
Mar 12, 2010 | 4.050 | 4.050 | 3.910 | 3.910 | 266,065 | -0.04(-1.01%) |
Mar 11, 2010 | 3.700 | 4.060 | 3.640 | 3.950 | 617,290 | +0.31(+8.52%) |
Mar 10, 2010 | 3.370 | 3.640 | 3.370 | 3.640 | 278,218 | +0.31(+9.31%) |
Mar 09, 2010 | 3.340 | 3.440 | 3.300 | 3.330 | 100,895 | +0.03(+0.91%) |
Mar 08, 2010 | 3.390 | 3.630 | 3.300 | 3.300 | 213,485 | -0.07(-2.08%) |
Mar 05, 2010 | 3.310 | 3.400 | 3.250 | 3.370 | 181,450 | +0.11(+3.37%) |
Mar 04, 2010 | 3.190 | 3.300 | 3.190 | 3.260 | 188,341 | +0.11(+3.49%) |
Mar 03, 2010 | 3.140 | 3.280 | 3.140 | 3.150 | 194,345 | -0.01(-0.32%) |
Mar 02, 2010 | 3.050 | 3.160 | 3.040 | 3.160 | 114,715 | +0.11(+3.61%) |
Mar 01, 2010 | 3.000 | 3.070 | 3.000 | 3.050 | 89,109 | +0.05(+1.67%) |
Feb 26, 2010 | 3.090 | 3.090 | 2.950 | 3.000 | 163,985 | -0.05(-1.64%) |
Feb 25, 2010 | 3.090 | 3.140 | 2.940 | 3.050 | 141,176 | -0.05(-1.61%) |
Feb 24, 2010 | 3.040 | 3.110 | 3.010 | 3.100 | 133,021 | +0.06(+1.97%) |
Feb 23, 2010 | 3.000 | 3.040 | 2.960 | 3.040 | 69,864 | +0.06(+2.01%) |
Feb 22, 2010 | 2.910 | 3.020 | 2.880 | 2.980 | 109,067 | +0.11(+3.83%) |
Feb 19, 2010 | 2.990 | 3.014 | 2.870 | 2.870 | 103,739 | -0.13(-4.33%) |
Feb 18, 2010 | 2.900 | 3.000 | 2.880 | 3.000 | 79,308 | +0.12(+4.17%) |
Feb 17, 2010 | 2.810 | 2.900 | 2.750 | 2.880 | 98,247 | +0.04(+1.41%) |
Feb 16, 2010 | 2.850 | 2.880 | 2.750 | 2.840 | 143,424 | +0.03(+1.07%) |
Feb 12, 2010 | 2.810 | 2.810 | 2.810 | 2.810 | 158,400 | -0.09(-3.10%) |
Feb 11, 2010 | 2.710 | 2.900 | 2.690 | 2.900 | 95,390 | +0.19(+7.01%) |
Feb 10, 2010 | 2.750 | 2.770 | 2.650 | 2.710 | 313,874 | -0.04(-1.45%) |
Feb 09, 2010 | 2.770 | 2.800 | 2.730 | 2.750 | 154,774 | -0.02(-0.72%) |
Feb 08, 2010 | 2.780 | 2.820 | 2.740 | 2.770 | 159,053 | -0.00(-0.18%) |
Feb 05, 2010 | 2.760 | 2.800 | 2.710 | 2.775 | 212,113 | +0.02(+0.91%) |
Feb 04, 2010 | 2.850 | 2.880 | 2.710 | 2.750 | 337,951 | -0.15(-5.17%) |
Feb 03, 2010 | 2.950 | 2.950 | 2.880 | 2.900 | 245,875 | -0.05(-1.69%) |
Feb 02, 2010 | 2.940 | 2.990 | 2.920 | 2.950 | 112,728 | +0.00(+0.00%) |