Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.750 | 4.770 | 4.664 | 4.694 | 785,865 | -0.05(-0.97%) |
Apr 29, 2010 | 4.750 | 4.783 | 4.723 | 4.740 | 892,293 | +0.02(+0.49%) |
Apr 28, 2010 | 4.756 | 4.786 | 4.704 | 4.717 | 653,263 | -0.03(-0.69%) |
Apr 27, 2010 | 4.829 | 4.846 | 4.730 | 4.750 | 1,067,388 | -0.10(-1.98%) |
Apr 26, 2010 | 4.852 | 4.872 | 4.829 | 4.846 | 658,589 | +0.01(+0.14%) |
Apr 23, 2010 | 4.822 | 4.839 | 4.796 | 4.839 | 518,865 | +0.02(+0.34%) |
Apr 22, 2010 | 4.793 | 4.822 | 4.773 | 4.822 | 560,843 | +0.02(+0.34%) |
Apr 21, 2010 | 4.806 | 4.832 | 4.784 | 4.806 | 631,284 | +0.00(+0.02%) |
Apr 20, 2010 | 4.759 | 4.808 | 4.759 | 4.805 | 827,915 | +0.07(+1.38%) |
Apr 19, 2010 | 4.749 | 4.766 | 4.707 | 4.740 | 521,115 | -0.03(-0.62%) |
Apr 16, 2010 | 4.792 | 4.818 | 4.713 | 4.769 | 811,485 | -0.06(-1.29%) |
Apr 15, 2010 | 4.844 | 4.851 | 4.812 | 4.831 | 633,117 | -0.01(-0.20%) |
Apr 14, 2010 | 4.838 | 4.844 | 4.808 | 4.841 | 545,355 | +0.03(+0.68%) |
Apr 13, 2010 | 4.808 | 4.812 | 4.769 | 4.808 | 719,260 | +0.02(+0.34%) |
Apr 12, 2010 | 4.753 | 4.802 | 4.753 | 4.792 | 766,668 | +0.04(+0.84%) |
Apr 09, 2010 | 4.713 | 4.753 | 4.705 | 4.752 | 472,057 | +0.05(+1.10%) |
Apr 08, 2010 | 4.697 | 4.700 | 4.644 | 4.700 | 662,693 | +0.01(+0.14%) |
Apr 07, 2010 | 4.690 | 4.715 | 4.671 | 4.694 | 788,851 | +0.02(+0.35%) |
Apr 06, 2010 | 4.608 | 4.681 | 4.602 | 4.677 | 655,810 | +0.06(+1.21%) |
Apr 05, 2010 | 4.589 | 4.658 | 4.586 | 4.622 | 886,034 | +0.03(+0.71%) |
Apr 01, 2010 | 4.579 | 4.589 | 4.589 | 4.589 | 716,657 | +0.04(+0.79%) |
Mar 31, 2010 | 4.563 | 4.576 | 4.530 | 4.553 | 825,214 | -0.01(-0.29%) |
Mar 30, 2010 | 4.546 | 4.586 | 4.536 | 4.566 | 757,960 | +0.02(+0.43%) |
Mar 29, 2010 | 4.543 | 4.576 | 4.530 | 4.546 | 713,643 | +0.00(+0.07%) |
Mar 26, 2010 | 4.572 | 4.608 | 4.527 | 4.543 | 678,045 | -0.02(-0.43%) |
Mar 25, 2010 | 4.641 | 4.667 | 4.563 | 4.563 | 1,121,259 | -0.07(-1.42%) |
Mar 24, 2010 | 4.569 | 4.631 | 4.569 | 4.628 | 647,514 | -0.00(-0.08%) |
Mar 23, 2010 | 4.592 | 4.635 | 4.589 | 4.632 | 528,859 | +0.03(+0.72%) |
Mar 22, 2010 | 4.589 | 4.621 | 4.569 | 4.599 | 485,704 | -0.00(-0.05%) |
Mar 19, 2010 | 4.656 | 4.660 | 4.559 | 4.601 | 788,737 | -0.05(-1.05%) |
Mar 18, 2010 | 4.666 | 4.666 | 4.640 | 4.650 | 652,804 | -0.01(-0.14%) |
Mar 17, 2010 | 4.630 | 4.669 | 4.630 | 4.656 | 893,647 | +0.03(+0.70%) |
Mar 16, 2010 | 4.575 | 4.637 | 4.572 | 4.624 | 1,142,682 | +0.06(+1.21%) |
Mar 15, 2010 | 4.546 | 4.569 | 4.543 | 4.569 | 582,155 | -0.03(-0.71%) |
Mar 12, 2010 | 4.617 | 4.621 | 4.588 | 4.601 | 635,601 | +0.00(+0.00%) |
Mar 11, 2010 | 4.562 | 4.601 | 4.552 | 4.601 | 985,787 | +0.02(+0.50%) |
Mar 10, 2010 | 4.543 | 4.598 | 4.536 | 4.578 | 910,085 | +0.04(+0.86%) |
Mar 09, 2010 | 4.481 | 4.539 | 4.481 | 4.539 | 805,262 | +0.05(+1.01%) |
Mar 08, 2010 | 4.474 | 4.503 | 4.461 | 4.494 | 642,565 | +0.03(+0.66%) |
Mar 05, 2010 | 4.393 | 4.464 | 4.383 | 4.464 | 657,841 | +0.10(+2.39%) |
Mar 04, 2010 | 4.370 | 4.399 | 4.357 | 4.360 | 849,611 | +0.00(+0.07%) |
Mar 03, 2010 | 4.373 | 4.435 | 4.357 | 4.357 | 864,387 | -0.02(-0.37%) |
Mar 02, 2010 | 4.373 | 4.412 | 4.344 | 4.373 | 682,611 | +0.02(+0.45%) |
Mar 01, 2010 | 4.311 | 4.357 | 4.305 | 4.354 | 702,996 | +0.06(+1.36%) |
Feb 26, 2010 | 4.272 | 4.302 | 4.230 | 4.295 | 639,233 | +0.05(+1.07%) |
Feb 25, 2010 | 4.211 | 4.250 | 4.172 | 4.250 | 724,351 | +0.01(+0.15%) |
Feb 24, 2010 | 4.214 | 4.279 | 4.214 | 4.243 | 530,894 | +0.03(+0.71%) |
Feb 23, 2010 | 4.230 | 4.250 | 4.204 | 4.213 | 790,388 | -0.03(-0.71%) |
Feb 22, 2010 | 4.269 | 4.276 | 4.233 | 4.243 | 971,281 | -0.04(-0.84%) |
Feb 19, 2010 | 4.250 | 4.325 | 4.233 | 4.279 | 727,197 | -0.01(-0.15%) |
Feb 18, 2010 | 4.279 | 4.308 | 4.245 | 4.285 | 679,003 | +0.02(+0.38%) |
Feb 17, 2010 | 4.246 | 4.304 | 4.227 | 4.269 | 569,939 | +0.08(+1.80%) |
Feb 16, 2010 | 4.168 | 4.200 | 4.152 | 4.194 | 560,316 | +0.06(+1.56%) |
Feb 12, 2010 | 4.116 | 4.129 | 4.129 | 4.129 | 563,767 | -0.00(-0.08%) |
Feb 11, 2010 | 4.051 | 4.134 | 4.039 | 4.132 | 665,161 | +0.08(+2.07%) |
Feb 10, 2010 | 4.029 | 4.056 | 3.990 | 4.048 | 503,313 | +0.02(+0.48%) |
Feb 09, 2010 | 4.058 | 4.084 | 3.980 | 4.029 | 1,307,648 | +0.03(+0.65%) |
Feb 08, 2010 | 4.058 | 4.058 | 3.974 | 4.003 | 694,703 | -0.04(-0.96%) |
Feb 05, 2010 | 4.139 | 4.152 | 3.890 | 4.042 | 2,034,855 | -0.12(-2.80%) |
Feb 04, 2010 | 4.258 | 4.297 | 4.158 | 4.158 | 844,309 | -0.15(-3.59%) |
Feb 03, 2010 | 4.316 | 4.345 | 4.290 | 4.313 | 564,451 | -0.01(-0.30%) |
Feb 02, 2010 | 4.239 | 4.329 | 4.239 | 4.326 | 633,231 | +0.09(+2.21%) |