Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.971 | 5.074 | 4.822 | 4.850 | 1,134,134 | -0.15(-2.99%) |
Apr 29, 2010 | 5.109 | 5.280 | 4.825 | 4.999 | 1,577,864 | +0.12(+2.40%) |
Apr 28, 2010 | 4.896 | 5.049 | 4.601 | 4.882 | 2,947,997 | +0.31(+6.84%) |
Apr 27, 2010 | 4.658 | 4.733 | 4.534 | 4.569 | 663,675 | -0.12(-2.65%) |
Apr 26, 2010 | 4.722 | 4.736 | 4.672 | 4.694 | 375,767 | -0.05(-1.05%) |
Apr 23, 2010 | 4.754 | 4.797 | 4.644 | 4.743 | 592,478 | -0.02(-0.45%) |
Apr 22, 2010 | 4.456 | 4.775 | 4.385 | 4.765 | 1,218,673 | +0.26(+5.76%) |
Apr 21, 2010 | 4.491 | 4.527 | 4.392 | 4.505 | 492,673 | +0.05(+1.20%) |
Apr 20, 2010 | 4.242 | 4.452 | 4.207 | 4.452 | 570,599 | +0.27(+6.37%) |
Apr 19, 2010 | 4.218 | 4.232 | 4.125 | 4.186 | 544,197 | -0.08(-1.83%) |
Apr 16, 2010 | 4.292 | 4.296 | 4.146 | 4.264 | 367,580 | -0.05(-1.07%) |
Apr 15, 2010 | 4.374 | 4.406 | 4.289 | 4.310 | 269,534 | -0.07(-1.62%) |
Apr 14, 2010 | 4.235 | 4.388 | 4.178 | 4.381 | 354,701 | +0.18(+4.31%) |
Apr 13, 2010 | 4.228 | 4.228 | 4.122 | 4.200 | 205,523 | -0.03(-0.67%) |
Apr 12, 2010 | 4.143 | 4.235 | 4.132 | 4.228 | 383,037 | +0.09(+2.15%) |
Apr 09, 2010 | 4.139 | 4.178 | 4.115 | 4.139 | 415,420 | +0.01(+0.17%) |
Apr 08, 2010 | 4.058 | 4.136 | 4.026 | 4.132 | 526,367 | +0.04(+1.04%) |
Apr 07, 2010 | 4.111 | 4.143 | 4.038 | 4.090 | 363,632 | -0.04(-1.03%) |
Apr 06, 2010 | 4.175 | 4.203 | 4.122 | 4.132 | 300,833 | -0.06(-1.44%) |
Apr 05, 2010 | 4.097 | 4.200 | 4.086 | 4.193 | 278,740 | +0.11(+2.61%) |
Apr 01, 2010 | 3.997 | 4.086 | 4.086 | 4.086 | 890,765 | +0.13(+3.32%) |
Mar 31, 2010 | 3.979 | 4.040 | 3.951 | 3.955 | 412,245 | -0.03(-0.71%) |
Mar 30, 2010 | 3.891 | 4.022 | 3.880 | 3.983 | 590,849 | +0.11(+2.94%) |
Mar 29, 2010 | 3.933 | 3.990 | 3.859 | 3.869 | 641,705 | -0.01(-0.18%) |
Mar 26, 2010 | 4.019 | 4.093 | 3.866 | 3.876 | 671,093 | -0.14(-3.45%) |
Mar 25, 2010 | 4.161 | 4.161 | 4.004 | 4.015 | 894,013 | -0.11(-2.59%) |
Mar 24, 2010 | 4.178 | 4.207 | 4.115 | 4.122 | 438,141 | -0.08(-1.86%) |
Mar 23, 2010 | 4.182 | 4.225 | 4.090 | 4.200 | 584,260 | +0.04(+0.94%) |
Mar 22, 2010 | 4.058 | 4.175 | 4.015 | 4.161 | 502,419 | +0.06(+1.39%) |
Mar 19, 2010 | 4.232 | 4.246 | 4.033 | 4.104 | 619,404 | -0.12(-2.94%) |
Mar 18, 2010 | 4.512 | 4.566 | 4.207 | 4.228 | 934,093 | -0.30(-6.67%) |
Mar 17, 2010 | 4.431 | 4.644 | 4.431 | 4.530 | 946,417 | +0.12(+2.74%) |
Mar 16, 2010 | 4.385 | 4.409 | 4.324 | 4.409 | 568,077 | +0.04(+0.81%) |
Mar 15, 2010 | 4.328 | 4.395 | 4.328 | 4.374 | 921,434 | -0.02(-0.49%) |
Mar 12, 2010 | 4.406 | 4.431 | 4.353 | 4.395 | 373,887 | +0.00(+0.08%) |
Mar 11, 2010 | 4.356 | 4.445 | 4.353 | 4.392 | 439,314 | +0.00(+0.00%) |
Mar 10, 2010 | 4.502 | 4.512 | 4.349 | 4.392 | 696,933 | -0.12(-2.68%) |
Mar 09, 2010 | 4.470 | 4.537 | 4.420 | 4.512 | 1,214,911 | +0.01(+0.24%) |
Mar 08, 2010 | 4.491 | 4.520 | 4.438 | 4.502 | 643,076 | +0.01(+0.24%) |
Mar 05, 2010 | 4.552 | 4.566 | 4.480 | 4.491 | 1,235,872 | -0.04(-0.86%) |
Mar 04, 2010 | 4.640 | 4.672 | 4.506 | 4.530 | 338,524 | -0.11(-2.37%) |
Mar 03, 2010 | 4.601 | 4.797 | 4.594 | 4.640 | 797,379 | +0.04(+0.77%) |
Mar 02, 2010 | 4.523 | 4.637 | 4.488 | 4.605 | 2,131,842 | +0.15(+3.35%) |
Mar 01, 2010 | 4.424 | 4.687 | 4.424 | 4.456 | 1,940,821 | +0.06(+1.46%) |
Feb 26, 2010 | 4.466 | 4.466 | 4.285 | 4.392 | 456,513 | -0.06(-1.28%) |
Feb 25, 2010 | 4.399 | 4.456 | 4.356 | 4.449 | 486,538 | -0.04(-0.79%) |
Feb 24, 2010 | 4.392 | 4.484 | 4.349 | 4.484 | 643,253 | +0.10(+2.27%) |
Feb 23, 2010 | 4.523 | 4.537 | 4.353 | 4.385 | 735,217 | -0.16(-3.52%) |
Feb 22, 2010 | 4.640 | 4.655 | 4.523 | 4.544 | 511,051 | -0.07(-1.62%) |
Feb 19, 2010 | 4.608 | 4.690 | 4.594 | 4.619 | 632,294 | +0.01(+0.15%) |
Feb 18, 2010 | 4.527 | 4.619 | 4.488 | 4.612 | 383,983 | +0.10(+2.12%) |
Feb 17, 2010 | 4.566 | 4.608 | 4.282 | 4.516 | 1,331,878 | -0.02(-0.47%) |
Feb 16, 2010 | 4.512 | 4.580 | 4.502 | 4.537 | 502,971 | +0.05(+1.19%) |
Feb 12, 2010 | 4.271 | 4.484 | 4.484 | 4.484 | 1,244,819 | +0.14(+3.10%) |
Feb 11, 2010 | 4.260 | 4.356 | 4.200 | 4.349 | 629,344 | +0.12(+2.86%) |
Feb 10, 2010 | 4.097 | 4.260 | 4.047 | 4.228 | 779,328 | +0.10(+2.41%) |
Feb 09, 2010 | 4.079 | 4.296 | 4.058 | 4.129 | 477,295 | +0.11(+2.74%) |
Feb 08, 2010 | 4.097 | 4.118 | 4.001 | 4.019 | 390,253 | -0.09(-2.16%) |
Feb 05, 2010 | 4.143 | 4.178 | 3.959 | 4.107 | 382,315 | -0.03(-0.77%) |
Feb 04, 2010 | 4.320 | 4.338 | 4.125 | 4.139 | 544,029 | -0.23(-5.34%) |
Feb 03, 2010 | 4.454 | 4.614 | 4.316 | 4.373 | 495,561 | -0.11(-2.37%) |
Feb 02, 2010 | 4.444 | 4.564 | 4.338 | 4.479 | 1,060,868 | +0.07(+1.69%) |