Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.202 | 5.219 | 4.623 | 4.623 | 1,004,480 | -0.41(-8.12%) |
Apr 29, 2010 | 4.784 | 5.091 | 4.750 | 5.031 | 461,615 | +0.26(+5.35%) |
Apr 28, 2010 | 5.006 | 5.142 | 4.699 | 4.776 | 634,309 | -0.20(-3.94%) |
Apr 27, 2010 | 5.397 | 5.397 | 4.938 | 4.972 | 564,407 | -0.43(-7.89%) |
Apr 26, 2010 | 5.389 | 5.619 | 5.389 | 5.397 | 782,842 | +0.04(+0.79%) |
Apr 23, 2010 | 5.150 | 5.389 | 5.065 | 5.355 | 741,964 | +0.24(+4.66%) |
Apr 22, 2010 | 4.801 | 5.193 | 4.776 | 5.116 | 512,496 | +0.22(+4.52%) |
Apr 21, 2010 | 4.929 | 5.082 | 4.835 | 4.895 | 417,327 | -0.02(-0.35%) |
Apr 20, 2010 | 4.691 | 4.921 | 4.691 | 4.912 | 463,399 | +0.23(+4.91%) |
Apr 19, 2010 | 4.810 | 4.989 | 4.512 | 4.682 | 664,754 | -0.17(-3.51%) |
Apr 16, 2010 | 5.040 | 5.227 | 4.682 | 4.852 | 758,100 | -0.25(-4.84%) |
Apr 15, 2010 | 5.363 | 5.431 | 4.963 | 5.099 | 644,855 | -0.29(-5.37%) |
Apr 14, 2010 | 5.406 | 5.448 | 5.287 | 5.389 | 465,895 | +0.02(+0.32%) |
Apr 13, 2010 | 5.304 | 5.372 | 5.167 | 5.372 | 449,618 | +0.08(+1.45%) |
Apr 12, 2010 | 5.176 | 5.304 | 4.963 | 5.295 | 643,402 | +0.20(+3.84%) |
Apr 09, 2010 | 5.082 | 5.150 | 4.989 | 5.099 | 552,653 | +0.04(+0.84%) |
Apr 08, 2010 | 4.887 | 5.065 | 4.810 | 5.057 | 433,713 | +0.16(+3.30%) |
Apr 07, 2010 | 4.852 | 4.955 | 4.801 | 4.895 | 739,486 | +0.05(+1.05%) |
Apr 06, 2010 | 4.938 | 5.065 | 4.818 | 4.844 | 835,454 | -0.09(-1.90%) |
Apr 05, 2010 | 4.589 | 4.963 | 4.529 | 4.938 | 1,699,679 | +0.40(+8.82%) |
Apr 01, 2010 | 4.546 | 4.537 | 4.537 | 4.537 | 802,526 | +0.03(+0.57%) |
Mar 31, 2010 | 4.435 | 4.589 | 4.401 | 4.512 | 701,212 | +0.03(+0.57%) |
Mar 30, 2010 | 4.520 | 4.555 | 4.410 | 4.486 | 350,294 | -0.01(-0.19%) |
Mar 29, 2010 | 4.495 | 4.597 | 4.469 | 4.495 | 305,015 | +0.03(+0.57%) |
Mar 26, 2010 | 4.452 | 4.597 | 4.418 | 4.469 | 496,170 | +0.06(+1.35%) |
Mar 25, 2010 | 4.316 | 4.537 | 4.295 | 4.410 | 884,721 | +0.15(+3.60%) |
Mar 24, 2010 | 4.052 | 4.325 | 4.027 | 4.257 | 676,884 | +0.20(+5.04%) |
Mar 23, 2010 | 4.154 | 4.257 | 4.001 | 4.052 | 654,433 | -0.07(-1.65%) |
Mar 22, 2010 | 3.618 | 4.197 | 3.618 | 4.120 | 577,261 | +0.51(+14.15%) |
Mar 19, 2010 | 3.797 | 3.814 | 3.584 | 3.610 | 732,574 | -0.16(-4.29%) |
Mar 18, 2010 | 3.678 | 3.848 | 3.669 | 3.771 | 246,141 | +0.12(+3.26%) |
Mar 17, 2010 | 3.610 | 3.737 | 3.610 | 3.652 | 198,008 | +0.04(+1.18%) |
Mar 16, 2010 | 3.635 | 3.711 | 3.567 | 3.610 | 200,242 | -0.03(-0.70%) |
Mar 15, 2010 | 3.610 | 3.814 | 3.558 | 3.635 | 474,204 | -0.20(-5.11%) |
Mar 12, 2010 | 3.831 | 3.856 | 3.746 | 3.831 | 212,407 | +0.01(+0.22%) |
Mar 11, 2010 | 3.839 | 3.950 | 3.771 | 3.822 | 270,965 | -0.02(-0.44%) |
Mar 10, 2010 | 3.686 | 3.908 | 3.686 | 3.839 | 523,815 | +0.14(+3.92%) |
Mar 09, 2010 | 3.822 | 3.908 | 3.644 | 3.695 | 510,872 | -0.14(-3.56%) |
Mar 08, 2010 | 3.610 | 3.908 | 3.576 | 3.831 | 647,648 | +0.28(+7.91%) |
Mar 05, 2010 | 3.558 | 3.576 | 3.431 | 3.550 | 376,585 | +0.03(+0.97%) |
Mar 04, 2010 | 3.286 | 3.856 | 3.218 | 3.516 | 1,158,614 | +0.22(+6.72%) |
Mar 03, 2010 | 3.252 | 3.337 | 3.150 | 3.295 | 429,998 | +0.06(+1.84%) |
Mar 02, 2010 | 3.295 | 3.388 | 3.184 | 3.235 | 474,611 | -0.07(-2.06%) |
Mar 01, 2010 | 3.099 | 3.303 | 3.090 | 3.303 | 539,055 | +0.22(+7.18%) |
Feb 26, 2010 | 2.988 | 3.090 | 2.852 | 3.082 | 624,885 | +0.10(+3.43%) |
Feb 25, 2010 | 2.971 | 2.980 | 2.886 | 2.980 | 363,326 | -0.04(-1.41%) |
Feb 24, 2010 | 3.158 | 3.201 | 2.963 | 3.022 | 616,345 | -0.13(-4.05%) |
Feb 23, 2010 | 3.090 | 3.158 | 3.022 | 3.150 | 465,192 | +0.07(+2.21%) |
Feb 22, 2010 | 3.278 | 3.337 | 3.065 | 3.082 | 639,450 | -0.17(-5.24%) |
Feb 19, 2010 | 3.192 | 3.490 | 2.843 | 3.252 | 2,167,981 | +0.05(+1.60%) |
Feb 18, 2010 | 2.877 | 3.201 | 2.767 | 3.201 | 1,274,766 | +0.40(+14.29%) |
Feb 17, 2010 | 2.741 | 2.877 | 2.724 | 2.801 | 626,078 | +0.08(+2.81%) |
Feb 16, 2010 | 2.682 | 2.724 | 2.562 | 2.724 | 724,119 | +0.06(+2.24%) |
Feb 12, 2010 | 2.562 | 2.665 | 2.665 | 2.665 | 505,925 | +0.07(+2.62%) |
Feb 11, 2010 | 2.605 | 2.622 | 2.469 | 2.596 | 421,374 | -0.03(-0.97%) |
Feb 10, 2010 | 2.358 | 2.639 | 2.358 | 2.622 | 1,802,013 | +0.26(+11.19%) |
Feb 09, 2010 | 2.299 | 2.435 | 2.264 | 2.358 | 1,556,661 | +0.12(+5.32%) |
Feb 08, 2010 | 2.264 | 2.265 | 2.230 | 2.239 | 466,588 | -0.03(-1.13%) |
Feb 05, 2010 | 2.222 | 2.299 | 2.188 | 2.264 | 609,375 | +0.00(+0.00%) |
Feb 04, 2010 | 2.307 | 2.324 | 2.247 | 2.264 | 486,129 | -0.07(-2.92%) |
Feb 03, 2010 | 2.256 | 2.401 | 2.256 | 2.333 | 609,528 | +0.07(+3.01%) |
Feb 02, 2010 | 2.290 | 2.324 | 2.222 | 2.264 | 655,529 | -0.03(-1.48%) |