Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.969 | 4.037 | 3.969 | 3.969 | 31,883 | -0.03(-0.78%) |
Apr 29, 2010 | 4.075 | 4.075 | 4.000 | 4.000 | 81,887 | -0.01(-0.16%) |
Apr 28, 2010 | 4.031 | 4.050 | 3.994 | 4.006 | 37,951 | -0.02(-0.61%) |
Apr 27, 2010 | 4.099 | 4.118 | 3.994 | 4.031 | 135,082 | -0.14(-3.28%) |
Apr 26, 2010 | 4.143 | 4.248 | 4.143 | 4.168 | 33,568 | +0.05(+1.21%) |
Apr 23, 2010 | 4.230 | 4.230 | 4.099 | 4.118 | 48,341 | -0.04(-0.90%) |
Apr 22, 2010 | 4.168 | 4.168 | 4.031 | 4.155 | 63,245 | -0.09(-2.19%) |
Apr 21, 2010 | 4.174 | 4.248 | 4.100 | 4.248 | 61,282 | +0.09(+2.09%) |
Apr 20, 2010 | 4.211 | 4.211 | 4.149 | 4.162 | 972 | +0.01(+0.15%) |
Apr 19, 2010 | 4.118 | 4.155 | 4.106 | 4.155 | 42,338 | -0.01(-0.30%) |
Apr 16, 2010 | 4.217 | 4.217 | 4.143 | 4.168 | 83,706 | -0.07(-1.76%) |
Apr 15, 2010 | 4.273 | 4.273 | 4.236 | 4.242 | 29,435 | -0.04(-1.01%) |
Apr 14, 2010 | 4.255 | 4.304 | 4.242 | 4.286 | 62,306 | +0.06(+1.47%) |
Apr 13, 2010 | 4.180 | 4.224 | 4.180 | 4.224 | 69,996 | +0.03(+0.74%) |
Apr 12, 2010 | 4.099 | 4.205 | 4.099 | 4.193 | 38,723 | +0.06(+1.35%) |
Apr 09, 2010 | 4.168 | 4.199 | 4.112 | 4.137 | 103,212 | +0.03(+0.76%) |
Apr 08, 2010 | 4.068 | 4.119 | 4.056 | 4.106 | 34,178 | -0.01(-0.30%) |
Apr 07, 2010 | 4.137 | 4.143 | 4.118 | 4.118 | 18,209 | -0.04(-1.04%) |
Apr 06, 2010 | 4.130 | 4.168 | 4.118 | 4.162 | 83,845 | -0.03(-0.74%) |
Apr 05, 2010 | 4.162 | 4.211 | 4.162 | 4.193 | 51,054 | +0.03(+0.75%) |
Apr 01, 2010 | 4.130 | 4.162 | 4.162 | 4.162 | 37,029 | +0.07(+1.67%) |
Mar 31, 2010 | 4.031 | 4.106 | 4.031 | 4.093 | 28,543 | +0.01(+0.30%) |
Mar 30, 2010 | 4.124 | 4.124 | 4.081 | 4.081 | 38,559 | -0.06(-1.35%) |
Mar 29, 2010 | 4.056 | 4.137 | 4.056 | 4.137 | 56,591 | +0.10(+2.46%) |
Mar 26, 2010 | 4.019 | 4.061 | 4.019 | 4.037 | 26,283 | +0.05(+1.25%) |
Mar 25, 2010 | 4.006 | 4.050 | 3.969 | 3.988 | 66,982 | +0.06(+1.42%) |
Mar 24, 2010 | 4.081 | 4.081 | 3.932 | 3.932 | 178,803 | -0.15(-3.65%) |
Mar 23, 2010 | 4.006 | 4.087 | 4.000 | 4.081 | 147,955 | +0.05(+1.23%) |
Mar 22, 2010 | 4.037 | 4.037 | 3.981 | 4.031 | 111,687 | -0.01(-0.30%) |
Mar 19, 2010 | 4.062 | 4.087 | 4.000 | 4.043 | 48,755 | -0.03(-0.77%) |
Mar 18, 2010 | 4.081 | 4.112 | 4.062 | 4.075 | 102,936 | -0.02(-0.61%) |
Mar 17, 2010 | 4.155 | 4.193 | 4.077 | 4.099 | 208,584 | -0.02(-0.45%) |
Mar 16, 2010 | 4.130 | 4.130 | 4.087 | 4.118 | 21,435 | +0.01(+0.15%) |
Mar 15, 2010 | 4.099 | 4.112 | 4.099 | 4.112 | 14,749 | -0.02(-0.60%) |
Mar 12, 2010 | 4.124 | 4.168 | 4.088 | 4.137 | 30,040 | +0.04(+1.03%) |
Mar 11, 2010 | 4.056 | 4.104 | 4.043 | 4.094 | 3,030 | +0.01(+0.18%) |
Mar 10, 2010 | 4.025 | 4.137 | 4.025 | 4.087 | 23,278 | +0.03(+0.77%) |
Mar 09, 2010 | 4.025 | 4.087 | 4.006 | 4.056 | 37,004 | +0.01(+0.15%) |
Mar 08, 2010 | 4.062 | 4.087 | 4.031 | 4.050 | 33,038 | +0.01(+0.31%) |
Mar 05, 2010 | 4.025 | 4.050 | 4.006 | 4.037 | 40,314 | +0.06(+1.56%) |
Mar 04, 2010 | 3.975 | 4.000 | 3.957 | 3.975 | 25,449 | +0.03(+0.79%) |
Mar 03, 2010 | 3.882 | 3.980 | 3.882 | 3.944 | 53,715 | +0.05(+1.28%) |
Mar 02, 2010 | 3.870 | 3.932 | 3.870 | 3.894 | 47,775 | +0.04(+0.97%) |
Mar 01, 2010 | 3.876 | 3.913 | 3.770 | 3.857 | 30,498 | +0.05(+1.30%) |
Feb 26, 2010 | 3.807 | 3.820 | 3.758 | 3.808 | 45,298 | +0.02(+0.66%) |
Feb 25, 2010 | 3.783 | 3.801 | 3.683 | 3.783 | 44,735 | -0.03(-0.81%) |
Feb 24, 2010 | 3.752 | 3.876 | 3.752 | 3.814 | 48,037 | -0.02(-0.49%) |
Feb 23, 2010 | 3.857 | 3.857 | 3.789 | 3.832 | 27,047 | -0.04(-1.12%) |
Feb 22, 2010 | 3.913 | 3.956 | 3.820 | 3.876 | 45,886 | -0.03(-0.80%) |
Feb 19, 2010 | 3.944 | 3.969 | 3.894 | 3.907 | 15,386 | +0.01(+0.16%) |
Feb 18, 2010 | 3.839 | 3.901 | 3.839 | 3.901 | 12,050 | +0.03(+0.75%) |
Feb 17, 2010 | 3.839 | 3.876 | 3.820 | 3.871 | 23,998 | +0.04(+1.02%) |
Feb 16, 2010 | 3.795 | 3.845 | 3.770 | 3.832 | 33,240 | +0.01(+0.33%) |
Feb 12, 2010 | 3.845 | 3.820 | 3.820 | 3.820 | 58,603 | +0.01(+0.33%) |
Feb 11, 2010 | 3.789 | 3.863 | 3.780 | 3.807 | 22,715 | +0.01(+0.16%) |
Feb 10, 2010 | 3.814 | 3.814 | 3.764 | 3.801 | 30,063 | +0.02(+0.49%) |
Feb 09, 2010 | 3.913 | 3.913 | 3.733 | 3.783 | 131,316 | +0.12(+3.22%) |
Feb 08, 2010 | 3.665 | 3.702 | 3.658 | 3.665 | 49,431 | -0.01(-0.34%) |
Feb 05, 2010 | 3.795 | 3.795 | 3.615 | 3.677 | 69,022 | -0.14(-3.58%) |
Feb 04, 2010 | 3.994 | 3.994 | 3.814 | 3.814 | 49,322 | -0.20(-5.10%) |
Feb 03, 2010 | 4.012 | 4.050 | 3.988 | 4.019 | 37,960 | -0.01(-0.31%) |
Feb 02, 2010 | 3.882 | 4.037 | 3.882 | 4.031 | 90,699 | +0.06(+1.41%) |