Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.157 | 5.290 | 5.157 | 5.227 | 15,978 | -0.02(-0.30%) |
Apr 29, 2010 | 5.157 | 5.297 | 5.095 | 5.243 | 32,347 | +0.19(+3.70%) |
Apr 28, 2010 | 5.069 | 5.313 | 4.986 | 5.056 | 35,598 | +0.08(+1.56%) |
Apr 27, 2010 | 5.064 | 5.890 | 4.869 | 4.978 | 255,606 | -0.15(-2.89%) |
Apr 26, 2010 | 5.336 | 5.368 | 4.931 | 5.126 | 69,332 | -0.21(-3.94%) |
Apr 23, 2010 | 5.407 | 5.422 | 5.321 | 5.336 | 34,275 | -0.07(-1.30%) |
Apr 22, 2010 | 5.251 | 5.446 | 5.204 | 5.407 | 74,649 | +0.14(+2.66%) |
Apr 21, 2010 | 5.204 | 5.469 | 5.188 | 5.266 | 31,351 | +0.11(+2.11%) |
Apr 20, 2010 | 5.313 | 5.375 | 5.111 | 5.157 | 63,311 | -0.02(-0.30%) |
Apr 19, 2010 | 4.986 | 5.664 | 4.986 | 5.173 | 75,447 | +0.13(+2.63%) |
Apr 16, 2010 | 5.251 | 5.251 | 4.846 | 5.040 | 70,962 | -0.21(-4.01%) |
Apr 15, 2010 | 5.142 | 5.259 | 5.111 | 5.251 | 63,943 | +0.18(+3.53%) |
Apr 14, 2010 | 4.908 | 5.072 | 4.908 | 5.072 | 60,440 | +0.16(+3.33%) |
Apr 13, 2010 | 4.908 | 4.908 | 4.799 | 4.908 | 16,984 | +0.00(+0.00%) |
Apr 12, 2010 | 4.705 | 4.947 | 4.596 | 4.908 | 60,095 | +0.22(+4.65%) |
Apr 09, 2010 | 4.441 | 4.713 | 4.441 | 4.690 | 79,235 | +0.25(+5.61%) |
Apr 08, 2010 | 4.144 | 4.441 | 4.129 | 4.441 | 46,943 | +0.22(+5.17%) |
Apr 07, 2010 | 4.067 | 4.222 | 4.020 | 4.222 | 33,221 | +0.16(+3.83%) |
Apr 06, 2010 | 3.895 | 4.160 | 3.880 | 4.067 | 60,579 | +0.18(+4.61%) |
Apr 05, 2010 | 3.794 | 3.895 | 3.747 | 3.887 | 53,428 | +0.06(+1.63%) |
Apr 01, 2010 | 3.786 | 3.825 | 3.825 | 3.825 | 98,967 | -0.02(-0.41%) |
Mar 31, 2010 | 3.685 | 3.887 | 3.623 | 3.841 | 63,875 | +0.14(+3.90%) |
Mar 30, 2010 | 3.677 | 3.724 | 3.560 | 3.697 | 38,774 | +0.02(+0.53%) |
Mar 29, 2010 | 3.623 | 3.833 | 3.623 | 3.677 | 68,391 | -0.11(-2.88%) |
Mar 26, 2010 | 3.342 | 3.880 | 3.295 | 3.786 | 106,772 | +0.44(+13.29%) |
Mar 25, 2010 | 3.498 | 3.498 | 3.272 | 3.342 | 40,137 | -0.09(-2.50%) |
Mar 24, 2010 | 3.552 | 3.584 | 3.350 | 3.428 | 65,489 | -0.15(-4.14%) |
Mar 23, 2010 | 3.490 | 3.700 | 3.155 | 3.576 | 28,257 | +0.10(+2.91%) |
Mar 22, 2010 | 3.412 | 3.568 | 3.397 | 3.475 | 94,052 | +0.09(+2.53%) |
Mar 19, 2010 | 3.724 | 3.739 | 3.241 | 3.389 | 230,735 | -0.35(-9.40%) |
Mar 18, 2010 | 3.794 | 3.794 | 3.630 | 3.741 | 84,209 | -0.15(-3.78%) |
Mar 17, 2010 | 3.732 | 3.887 | 3.677 | 3.887 | 46,563 | +0.18(+4.83%) |
Mar 16, 2010 | 3.732 | 3.732 | 3.700 | 3.708 | 17,964 | +0.01(+0.21%) |
Mar 15, 2010 | 3.700 | 3.763 | 3.700 | 3.700 | 18,444 | -0.06(-1.64%) |
Mar 12, 2010 | 3.794 | 3.802 | 3.724 | 3.762 | 8,922 | +0.01(+0.20%) |
Mar 11, 2010 | 3.778 | 3.833 | 3.732 | 3.755 | 20,183 | -0.08(-2.03%) |
Mar 10, 2010 | 3.778 | 3.833 | 3.654 | 3.833 | 9,325 | +0.08(+2.07%) |
Mar 09, 2010 | 3.685 | 3.755 | 3.677 | 3.755 | 3,799 | +0.10(+2.77%) |
Mar 08, 2010 | 3.623 | 3.677 | 3.584 | 3.654 | 29,047 | +0.05(+1.52%) |
Mar 05, 2010 | 3.654 | 3.669 | 3.552 | 3.599 | 26,699 | +0.04(+1.09%) |
Mar 04, 2010 | 3.584 | 3.584 | 3.545 | 3.560 | 17,764 | -0.01(-0.22%) |
Mar 03, 2010 | 3.545 | 3.623 | 3.537 | 3.568 | 14,119 | +0.05(+1.33%) |
Mar 02, 2010 | 3.513 | 3.576 | 3.498 | 3.521 | 4,995 | +0.02(+0.44%) |
Mar 01, 2010 | 3.443 | 3.576 | 3.217 | 3.506 | 16,684 | +0.00(+0.00%) |
Feb 26, 2010 | 3.599 | 3.599 | 3.506 | 3.506 | 8,985 | -0.08(-2.17%) |
Feb 25, 2010 | 3.607 | 3.623 | 3.537 | 3.584 | 2,188 | -0.01(-0.22%) |
Feb 24, 2010 | 3.545 | 3.654 | 3.545 | 3.591 | 15,078 | +0.05(+1.32%) |
Feb 23, 2010 | 3.545 | 3.669 | 3.506 | 3.545 | 18,702 | +0.02(+0.66%) |
Feb 22, 2010 | 3.646 | 3.662 | 3.451 | 3.521 | 8,614 | -0.08(-2.16%) |
Feb 19, 2010 | 3.350 | 3.599 | 3.311 | 3.599 | 19,153 | +0.27(+8.20%) |
Feb 18, 2010 | 3.404 | 3.443 | 3.319 | 3.327 | 125,841 | -0.09(-2.73%) |
Feb 17, 2010 | 3.700 | 3.700 | 3.365 | 3.420 | 165,994 | -0.28(-7.58%) |
Feb 16, 2010 | 3.739 | 3.755 | 3.584 | 3.700 | 8,169 | -0.04(-1.04%) |
Feb 12, 2010 | 3.693 | 3.739 | 3.739 | 3.739 | 15,403 | +0.12(+3.23%) |
Feb 11, 2010 | 3.739 | 3.739 | 3.623 | 3.623 | 11,856 | -0.09(-2.43%) |
Feb 10, 2010 | 3.700 | 3.739 | 3.662 | 3.713 | 2,567 | -0.02(-0.50%) |
Feb 09, 2010 | 3.560 | 3.739 | 3.545 | 3.732 | 8,470 | +0.17(+4.81%) |
Feb 08, 2010 | 3.552 | 3.591 | 3.545 | 3.560 | 10,651 | +0.00(+0.13%) |
Feb 05, 2010 | 3.623 | 3.623 | 3.319 | 3.556 | 26,704 | -0.01(-0.35%) |
Feb 04, 2010 | 3.630 | 3.630 | 3.498 | 3.568 | 28,875 | -0.01(-0.22%) |
Feb 03, 2010 | 3.545 | 3.638 | 3.545 | 3.576 | 8,504 | -0.05(-1.29%) |
Feb 02, 2010 | 3.615 | 3.708 | 3.615 | 3.623 | 10,260 | +0.05(+1.53%) |