Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.514 | 4.529 | 4.395 | 4.395 | 1,038,610 | -0.11(-2.33%) |
Apr 29, 2010 | 4.445 | 4.508 | 4.396 | 4.500 | 780,770 | +0.07(+1.65%) |
Apr 28, 2010 | 4.474 | 4.508 | 4.395 | 4.427 | 887,990 | -0.04(-0.98%) |
Apr 27, 2010 | 4.459 | 4.513 | 4.426 | 4.471 | 2,618,250 | -0.02(-0.42%) |
Apr 26, 2010 | 4.502 | 4.546 | 4.468 | 4.490 | 1,307,430 | -0.02(-0.53%) |
Apr 23, 2010 | 4.396 | 4.536 | 4.378 | 4.514 | 2,089,570 | -0.02(-0.44%) |
Apr 22, 2010 | 4.477 | 4.571 | 4.460 | 4.534 | 3,129,280 | -0.04(-0.85%) |
Apr 21, 2010 | 4.588 | 4.617 | 4.562 | 4.573 | 1,052,450 | -0.02(-0.48%) |
Apr 20, 2010 | 4.551 | 4.600 | 4.518 | 4.595 | 951,340 | +0.08(+1.68%) |
Apr 19, 2010 | 4.526 | 4.530 | 4.444 | 4.519 | 1,175,240 | -0.01(-0.26%) |
Apr 16, 2010 | 4.502 | 4.552 | 4.475 | 4.531 | 1,383,640 | +0.03(+0.64%) |
Apr 15, 2010 | 4.442 | 4.519 | 4.416 | 4.502 | 1,409,840 | +0.07(+1.56%) |
Apr 14, 2010 | 4.342 | 4.465 | 4.335 | 4.433 | 1,905,380 | +0.10(+2.40%) |
Apr 13, 2010 | 4.275 | 4.331 | 4.254 | 4.329 | 325,600 | +0.03(+0.74%) |
Apr 12, 2010 | 4.274 | 4.304 | 4.251 | 4.297 | 386,830 | +0.02(+0.54%) |
Apr 09, 2010 | 4.292 | 4.299 | 4.260 | 4.274 | 341,960 | -0.01(-0.14%) |
Apr 08, 2010 | 4.280 | 4.311 | 4.265 | 4.280 | 434,170 | -0.02(-0.49%) |
Apr 07, 2010 | 4.305 | 4.334 | 4.272 | 4.301 | 693,470 | -0.02(-0.49%) |
Apr 06, 2010 | 4.269 | 4.333 | 4.264 | 4.322 | 624,820 | +0.04(+1.00%) |
Apr 05, 2010 | 4.179 | 4.279 | 4.179 | 4.279 | 864,020 | +0.10(+2.42%) |
Apr 01, 2010 | 4.153 | 4.178 | 4.178 | 4.178 | 1,347,000 | +0.03(+0.63%) |
Mar 31, 2010 | 4.173 | 4.266 | 4.150 | 4.152 | 1,600,400 | -0.05(-1.21%) |
Mar 30, 2010 | 4.124 | 4.232 | 4.124 | 4.203 | 1,241,550 | +0.07(+1.74%) |
Mar 29, 2010 | 4.110 | 4.143 | 4.104 | 4.131 | 379,020 | +0.02(+0.54%) |
Mar 26, 2010 | 4.184 | 4.184 | 4.079 | 4.109 | 749,830 | -0.05(-1.13%) |
Mar 25, 2010 | 4.219 | 4.254 | 4.155 | 4.156 | 515,500 | -0.05(-1.17%) |
Mar 24, 2010 | 4.276 | 4.324 | 4.202 | 4.205 | 687,800 | -0.09(-2.14%) |
Mar 23, 2010 | 4.257 | 4.325 | 4.243 | 4.297 | 573,260 | +0.04(+0.82%) |
Mar 22, 2010 | 4.172 | 4.293 | 4.172 | 4.262 | 421,790 | +0.06(+1.48%) |
Mar 19, 2010 | 4.282 | 4.282 | 4.177 | 4.200 | 1,366,170 | -0.06(-1.36%) |
Mar 18, 2010 | 4.222 | 4.275 | 4.222 | 4.258 | 769,960 | +0.01(+0.19%) |
Mar 17, 2010 | 4.270 | 4.290 | 4.249 | 4.250 | 609,310 | -0.02(-0.54%) |
Mar 16, 2010 | 4.309 | 4.309 | 4.238 | 4.273 | 569,530 | -0.01(-0.33%) |
Mar 15, 2010 | 4.271 | 4.348 | 4.234 | 4.287 | 2,490,710 | +0.06(+1.37%) |
Mar 12, 2010 | 4.200 | 4.258 | 4.178 | 4.229 | 2,328,810 | +0.03(+0.71%) |
Mar 11, 2010 | 4.151 | 4.201 | 4.150 | 4.199 | 679,750 | +0.02(+0.45%) |
Mar 10, 2010 | 4.129 | 4.187 | 4.129 | 4.180 | 1,177,390 | +0.04(+1.04%) |
Mar 09, 2010 | 4.112 | 4.186 | 4.112 | 4.137 | 1,538,050 | +0.01(+0.15%) |
Mar 08, 2010 | 4.202 | 4.215 | 4.124 | 4.131 | 897,720 | -0.06(-1.43%) |
Mar 05, 2010 | 4.151 | 4.230 | 4.151 | 4.191 | 1,710,620 | +0.08(+1.95%) |
Mar 04, 2010 | 4.100 | 4.138 | 4.068 | 4.111 | 652,940 | +0.01(+0.15%) |
Mar 03, 2010 | 4.015 | 4.111 | 3.998 | 4.105 | 2,697,490 | +0.11(+2.73%) |
Mar 02, 2010 | 3.966 | 4.013 | 3.966 | 3.996 | 1,292,250 | +0.03(+0.83%) |
Mar 01, 2010 | 3.944 | 4.014 | 3.926 | 3.963 | 1,655,670 | +0.03(+0.71%) |
Feb 26, 2010 | 3.951 | 4.022 | 3.921 | 3.935 | 3,414,360 | -0.01(-0.30%) |
Feb 25, 2010 | 3.911 | 3.949 | 3.863 | 3.947 | 1,925,280 | -0.04(-0.88%) |
Feb 24, 2010 | 3.985 | 3.987 | 3.946 | 3.982 | 869,020 | -0.00(-0.03%) |
Feb 23, 2010 | 4.046 | 4.092 | 3.970 | 3.983 | 2,856,990 | -0.08(-2.02%) |
Feb 22, 2010 | 4.211 | 4.211 | 4.011 | 4.065 | 1,340,060 | +0.05(+1.17%) |
Feb 19, 2010 | 4.007 | 4.033 | 4.000 | 4.018 | 791,700 | +0.01(+0.30%) |
Feb 18, 2010 | 3.845 | 4.036 | 3.845 | 4.006 | 1,468,060 | +0.02(+0.53%) |
Feb 17, 2010 | 3.974 | 3.986 | 3.947 | 3.985 | 1,231,300 | +0.03(+0.89%) |
Feb 16, 2010 | 3.930 | 3.950 | 3.889 | 3.950 | 927,370 | +0.05(+1.23%) |
Feb 12, 2010 | 3.898 | 3.902 | 3.902 | 3.902 | 1,268,000 | -0.04(-1.09%) |
Feb 11, 2010 | 3.853 | 3.951 | 3.813 | 3.945 | 715,990 | +0.07(+1.75%) |
Feb 10, 2010 | 3.846 | 3.892 | 3.818 | 3.877 | 435,810 | +0.01(+0.31%) |
Feb 09, 2010 | 3.878 | 3.900 | 3.813 | 3.865 | 541,680 | +0.02(+0.52%) |
Feb 08, 2010 | 3.859 | 3.863 | 3.810 | 3.845 | 522,940 | -0.00(-0.13%) |
Feb 05, 2010 | 3.828 | 3.860 | 3.745 | 3.850 | 827,880 | +0.03(+0.73%) |
Feb 04, 2010 | 3.882 | 3.894 | 3.811 | 3.822 | 1,233,420 | -0.08(-2.13%) |
Feb 03, 2010 | 3.877 | 4.000 | 3.847 | 3.905 | 1,046,150 | +0.00(+0.03%) |
Feb 02, 2010 | 4.017 | 4.017 | 3.904 | 3.904 | 1,962,180 | -0.10(-2.45%) |