Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.575 | 4.692 | 4.548 | 4.548 | 14,663 | -0.01(-0.23%) |
Apr 29, 2010 | 4.564 | 4.564 | 4.559 | 4.559 | 3,293 | +0.00(+0.00%) |
Apr 28, 2010 | 4.591 | 4.591 | 4.548 | 4.559 | 9,775 | -0.06(-1.27%) |
Apr 27, 2010 | 4.583 | 4.617 | 4.583 | 4.617 | 375 | -0.05(-1.14%) |
Apr 26, 2010 | 4.718 | 4.718 | 4.569 | 4.670 | 13,557 | -0.04(-0.79%) |
Apr 23, 2010 | 4.698 | 4.708 | 4.665 | 4.708 | 2,754 | +0.03(+0.68%) |
Apr 22, 2010 | 4.676 | 4.687 | 4.623 | 4.676 | 24,796 | -0.03(-0.56%) |
Apr 21, 2010 | 4.834 | 4.834 | 4.544 | 4.702 | 5,394 | -0.11(-2.20%) |
Apr 20, 2010 | 4.628 | 4.834 | 4.628 | 4.808 | 26,311 | +0.18(+3.88%) |
Apr 19, 2010 | 4.581 | 4.628 | 4.496 | 4.628 | 757 | +0.05(+1.04%) |
Apr 16, 2010 | 4.596 | 4.755 | 4.491 | 4.581 | 9,454 | +0.04(+0.93%) |
Apr 15, 2010 | 3.688 | 4.544 | 3.595 | 4.538 | 32,530 | +0.76(+20.14%) |
Apr 14, 2010 | 3.603 | 3.791 | 3.603 | 3.778 | 4,898 | -0.03(-0.69%) |
Apr 13, 2010 | 3.791 | 3.804 | 3.698 | 3.804 | 567 | +0.00(+0.07%) |
Apr 12, 2010 | 3.778 | 3.801 | 3.540 | 3.801 | 8,714 | +0.06(+1.62%) |
Apr 09, 2010 | 3.767 | 3.778 | 3.741 | 3.741 | 757 | -0.02(-0.42%) |
Apr 08, 2010 | 3.764 | 3.778 | 3.624 | 3.756 | 11,969 | -0.04(-0.97%) |
Apr 07, 2010 | 3.704 | 3.793 | 3.566 | 3.793 | 5,231 | +0.04(+1.13%) |
Apr 06, 2010 | 3.791 | 3.791 | 3.751 | 3.751 | 378 | -0.04(-0.98%) |
Apr 05, 2010 | 3.804 | 3.804 | 3.540 | 3.788 | 6,586 | -0.04(-1.10%) |
Apr 01, 2010 | 3.830 | 3.830 | 3.830 | 3.830 | 10,410 | -0.07(-1.89%) |
Mar 31, 2010 | 3.751 | 3.910 | 3.751 | 3.904 | 10,595 | +0.15(+4.08%) |
Mar 30, 2010 | 3.725 | 3.883 | 3.725 | 3.751 | 8,460 | -0.01(-0.21%) |
Mar 29, 2010 | 3.550 | 3.804 | 3.550 | 3.759 | 17,108 | +0.20(+5.57%) |
Mar 26, 2010 | 3.561 | 3.561 | 3.561 | 3.561 | 567 | +0.07(+2.12%) |
Mar 25, 2010 | 3.339 | 3.487 | 3.339 | 3.487 | 4,090 | +0.14(+4.27%) |
Mar 24, 2010 | 3.186 | 3.350 | 3.181 | 3.344 | 5,680 | +0.06(+1.93%) |
Mar 23, 2010 | 3.281 | 3.281 | 3.281 | 3.281 | 189 | +0.06(+1.80%) |
Mar 22, 2010 | 3.207 | 3.223 | 3.207 | 3.223 | 3,100 | +0.05(+1.67%) |
Mar 17, 2010 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
Mar 16, 2010 | 3.170 | 3.218 | 3.117 | 3.170 | 15,594 | +0.04(+1.15%) |
Mar 15, 2010 | 3.141 | 3.144 | 3.134 | 3.134 | 1,396 | -0.01(-0.30%) |
Mar 12, 2010 | 3.043 | 3.144 | 3.043 | 3.144 | 3,982 | +0.08(+2.58%) |
Mar 11, 2010 | 3.170 | 3.170 | 3.064 | 3.064 | 1,228 | +0.04(+1.40%) |
Mar 10, 2010 | 3.017 | 3.022 | 3.011 | 3.022 | 811 | -0.01(-0.17%) |
Mar 09, 2010 | 2.999 | 3.027 | 2.999 | 3.027 | 558 | -0.12(-3.70%) |
Mar 05, 2010 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | -0.02(-0.67%) |
Mar 02, 2010 | 3.165 | 3.165 | 3.165 | 3.165 | 2,460 | +0.07(+2.27%) |
Mar 01, 2010 | 3.117 | 3.117 | 2.998 | 3.094 | 6,991 | +0.11(+3.66%) |
Feb 25, 2010 | 2.985 | 2.985 | 2.985 | 2.985 | 7,192 | -0.08(-2.59%) |
Feb 24, 2010 | 2.854 | 3.117 | 2.854 | 3.064 | 1,324 | -0.03(-1.13%) |
Feb 23, 2010 | 3.099 | 3.099 | 3.099 | 3.099 | 189 | +0.00(+0.10%) |
Feb 22, 2010 | 3.117 | 3.117 | 2.990 | 3.096 | 3,543 | -0.02(-0.68%) |
Feb 19, 2010 | 3.112 | 3.117 | 2.961 | 3.117 | 19,887 | +0.16(+5.36%) |
Feb 18, 2010 | 2.932 | 2.959 | 2.916 | 2.959 | 2,560 | +0.03(+0.90%) |
Feb 16, 2010 | 3.038 | 2.932 | 2.932 | 2.932 | 2,271 | +0.03(+0.91%) |
Feb 12, 2010 | 2.906 | 2.906 | 2.906 | 2.906 | 64,542 | -0.07(-2.48%) |
Feb 11, 2010 | 2.980 | 2.980 | 2.980 | 2.980 | 189 | +0.06(+1.99%) |
Feb 10, 2010 | 2.980 | 2.985 | 2.874 | 2.922 | 22,330 | -0.02(-0.72%) |
Feb 09, 2010 | 2.906 | 2.980 | 2.906 | 2.943 | 6,916 | +0.01(+0.36%) |
Feb 08, 2010 | 2.932 | 2.943 | 2.927 | 2.932 | 40,114 | +0.04(+1.28%) |
Feb 05, 2010 | 2.895 | 2.895 | 2.895 | 2.895 | 189 | -0.01(-0.36%) |
Feb 04, 2010 | 2.906 | 2.906 | 2.906 | 2.906 | 567 | -0.07(-2.31%) |
Feb 03, 2010 | 2.985 | 2.985 | 2.932 | 2.975 | 2,271 | +0.00(+0.00%) |
Feb 02, 2010 | 2.858 | 2.985 | 2.858 | 2.975 | 19,533 | -0.01(-0.35%) |