Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.932 | 4.932 | 4.823 | 4.847 | 350,632 | -0.09(-1.78%) |
Apr 29, 2010 | 4.878 | 4.938 | 4.878 | 4.935 | 297,486 | +0.05(+1.12%) |
Apr 28, 2010 | 4.847 | 4.881 | 4.817 | 4.881 | 259,911 | +0.04(+0.88%) |
Apr 27, 2010 | 4.908 | 4.920 | 4.838 | 4.838 | 296,128 | -0.08(-1.60%) |
Apr 26, 2010 | 4.905 | 4.938 | 4.905 | 4.917 | 233,257 | +0.00(+0.06%) |
Apr 23, 2010 | 4.905 | 4.944 | 4.896 | 4.914 | 261,978 | -0.02(-0.43%) |
Apr 22, 2010 | 4.941 | 4.941 | 4.899 | 4.935 | 323,688 | -0.03(-0.67%) |
Apr 21, 2010 | 5.026 | 5.026 | 4.960 | 4.969 | 408,726 | -0.03(-0.55%) |
Apr 20, 2010 | 4.937 | 5.011 | 4.919 | 4.996 | 701,466 | +0.07(+1.38%) |
Apr 19, 2010 | 4.910 | 4.943 | 4.907 | 4.928 | 371,690 | +0.01(+0.18%) |
Apr 16, 2010 | 4.931 | 4.952 | 4.872 | 4.919 | 589,296 | +0.01(+0.18%) |
Apr 15, 2010 | 4.946 | 4.949 | 4.878 | 4.910 | 466,733 | -0.02(-0.42%) |
Apr 14, 2010 | 4.934 | 4.946 | 4.916 | 4.931 | 328,373 | -0.01(-0.12%) |
Apr 13, 2010 | 4.901 | 4.946 | 4.896 | 4.937 | 324,015 | +0.03(+0.66%) |
Apr 12, 2010 | 4.896 | 4.928 | 4.890 | 4.905 | 261,464 | +0.01(+0.18%) |
Apr 09, 2010 | 4.875 | 4.916 | 4.875 | 4.896 | 318,897 | +0.01(+0.31%) |
Apr 08, 2010 | 4.780 | 4.901 | 4.760 | 4.881 | 596,344 | +0.06(+1.35%) |
Apr 07, 2010 | 4.795 | 4.854 | 4.774 | 4.816 | 414,638 | -0.01(-0.12%) |
Apr 06, 2010 | 4.848 | 4.887 | 4.786 | 4.822 | 484,656 | -0.04(-0.91%) |
Apr 05, 2010 | 4.857 | 4.881 | 4.795 | 4.866 | 496,560 | +0.05(+0.98%) |
Apr 01, 2010 | 4.786 | 4.819 | 4.819 | 4.819 | 421,652 | +0.03(+0.68%) |
Mar 31, 2010 | 4.789 | 4.834 | 4.766 | 4.786 | 529,706 | -0.02(-0.49%) |
Mar 30, 2010 | 4.848 | 4.919 | 4.795 | 4.810 | 603,226 | -0.05(-1.03%) |
Mar 29, 2010 | 5.105 | 5.105 | 4.813 | 4.860 | 1,417,062 | -0.21(-4.19%) |
Mar 26, 2010 | 5.049 | 5.073 | 5.025 | 5.073 | 388,746 | +0.03(+0.53%) |
Mar 25, 2010 | 5.123 | 5.123 | 5.034 | 5.046 | 359,518 | -0.05(-0.99%) |
Mar 24, 2010 | 5.005 | 5.099 | 5.005 | 5.096 | 543,758 | +0.05(+0.94%) |
Mar 23, 2010 | 4.975 | 5.114 | 4.972 | 5.049 | 628,739 | +0.06(+1.24%) |
Mar 22, 2010 | 4.896 | 5.011 | 4.896 | 4.987 | 282,015 | +0.05(+0.96%) |
Mar 19, 2010 | 4.981 | 4.993 | 4.901 | 4.940 | 368,422 | -0.06(-1.18%) |
Mar 18, 2010 | 4.978 | 5.020 | 4.960 | 4.999 | 563,401 | +0.00(+0.06%) |
Mar 17, 2010 | 5.008 | 5.123 | 4.976 | 4.996 | 671,490 | -0.02(-0.47%) |
Mar 16, 2010 | 4.913 | 5.025 | 4.913 | 5.020 | 551,070 | +0.08(+1.67%) |
Mar 15, 2010 | 4.878 | 4.940 | 4.866 | 4.937 | 346,012 | -0.02(-0.42%) |
Mar 12, 2010 | 4.928 | 4.960 | 4.884 | 4.958 | 162,839 | +0.01(+0.30%) |
Mar 11, 2010 | 4.943 | 4.958 | 4.872 | 4.943 | 500,414 | -0.01(-0.12%) |
Mar 10, 2010 | 4.943 | 4.958 | 4.922 | 4.949 | 287,813 | +0.02(+0.48%) |
Mar 09, 2010 | 4.860 | 4.953 | 4.860 | 4.925 | 343,082 | +0.08(+1.65%) |
Mar 08, 2010 | 4.848 | 4.919 | 4.834 | 4.845 | 294,770 | -0.01(-0.12%) |
Mar 05, 2010 | 4.825 | 4.887 | 4.795 | 4.851 | 343,190 | +0.06(+1.17%) |
Mar 04, 2010 | 4.792 | 4.795 | 4.733 | 4.795 | 305,753 | +0.01(+0.19%) |
Mar 03, 2010 | 4.807 | 4.822 | 4.769 | 4.786 | 217,464 | +0.01(+0.19%) |
Mar 02, 2010 | 4.848 | 4.860 | 4.751 | 4.777 | 238,106 | -0.03(-0.61%) |
Mar 01, 2010 | 4.819 | 4.842 | 4.742 | 4.807 | 342,923 | +0.09(+1.94%) |
Feb 26, 2010 | 4.686 | 4.721 | 4.677 | 4.715 | 224,125 | +0.06(+1.27%) |
Feb 25, 2010 | 4.553 | 4.692 | 4.532 | 4.657 | 417,550 | +0.04(+0.83%) |
Feb 24, 2010 | 4.494 | 4.640 | 4.494 | 4.618 | 320,848 | +0.16(+3.58%) |
Feb 23, 2010 | 4.521 | 4.521 | 4.453 | 4.459 | 339,092 | -0.04(-0.79%) |
Feb 22, 2010 | 4.630 | 4.630 | 4.494 | 4.494 | 389,796 | -0.11(-2.31%) |
Feb 19, 2010 | 4.562 | 4.600 | 4.559 | 4.600 | 190,271 | +0.03(+0.71%) |
Feb 18, 2010 | 4.523 | 4.591 | 4.523 | 4.568 | 188,680 | +0.04(+0.98%) |
Feb 17, 2010 | 4.500 | 4.529 | 4.491 | 4.523 | 178,201 | +0.04(+0.79%) |
Feb 16, 2010 | 4.447 | 4.518 | 4.420 | 4.488 | 370,725 | +0.10(+2.22%) |
Feb 12, 2010 | 4.361 | 4.391 | 4.391 | 4.391 | 243,508 | -0.01(-0.20%) |
Feb 11, 2010 | 4.326 | 4.441 | 4.310 | 4.399 | 270,609 | +0.08(+1.92%) |
Feb 10, 2010 | 4.311 | 4.361 | 4.264 | 4.317 | 268,919 | +0.02(+0.48%) |
Feb 09, 2010 | 4.296 | 4.343 | 4.247 | 4.296 | 292,907 | +0.06(+1.39%) |
Feb 08, 2010 | 4.222 | 4.299 | 4.208 | 4.237 | 231,586 | +0.00(+0.07%) |
Feb 05, 2010 | 4.252 | 4.258 | 4.134 | 4.234 | 537,696 | -0.05(-1.10%) |
Feb 04, 2010 | 4.388 | 4.388 | 4.264 | 4.281 | 283,404 | -0.14(-3.14%) |
Feb 03, 2010 | 4.361 | 4.420 | 4.358 | 4.420 | 315,619 | +0.03(+0.60%) |
Feb 02, 2010 | 4.246 | 4.394 | 4.246 | 4.394 | 293,642 | +0.15(+3.55%) |