Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.637 | 4.673 | 4.542 | 4.542 | 11,977 | -0.14(-2.95%) |
Apr 29, 2010 | 4.796 | 4.811 | 4.680 | 4.680 | 6,791 | -0.13(-2.71%) |
Apr 28, 2010 | 4.760 | 4.811 | 4.680 | 4.811 | 16,138 | +0.05(+1.07%) |
Apr 27, 2010 | 4.753 | 4.803 | 4.651 | 4.760 | 13,304 | -0.02(-0.46%) |
Apr 26, 2010 | 4.629 | 4.898 | 4.593 | 4.782 | 23,111 | +0.04(+0.76%) |
Apr 23, 2010 | 4.528 | 4.847 | 4.433 | 4.745 | 98,982 | +0.17(+3.81%) |
Apr 22, 2010 | 4.658 | 4.760 | 4.571 | 4.571 | 22,262 | -0.30(-6.25%) |
Apr 21, 2010 | 4.818 | 4.876 | 4.753 | 4.876 | 8,496 | +0.09(+1.82%) |
Apr 20, 2010 | 4.506 | 4.789 | 4.491 | 4.789 | 22,165 | +0.23(+5.10%) |
Apr 19, 2010 | 4.557 | 4.557 | 4.557 | 4.557 | 1,240 | -0.04(-0.95%) |
Apr 16, 2010 | 4.471 | 4.600 | 4.470 | 4.600 | 8,544 | +0.07(+1.44%) |
Apr 15, 2010 | 4.484 | 4.600 | 4.426 | 4.535 | 58,168 | +0.04(+0.81%) |
Apr 14, 2010 | 4.491 | 4.535 | 4.426 | 4.499 | 39,725 | +0.03(+0.65%) |
Apr 13, 2010 | 4.499 | 4.535 | 4.455 | 4.470 | 7,884 | +0.00(+0.00%) |
Apr 12, 2010 | 4.535 | 4.535 | 4.462 | 4.470 | 15,759 | -0.06(-1.28%) |
Apr 09, 2010 | 4.463 | 4.528 | 4.441 | 4.528 | 25,802 | +0.06(+1.30%) |
Apr 08, 2010 | 4.499 | 4.499 | 4.470 | 4.470 | 17,709 | +0.00(+0.00%) |
Apr 07, 2010 | 4.506 | 4.506 | 4.470 | 4.470 | 1,336 | -0.06(-1.28%) |
Apr 06, 2010 | 4.528 | 4.528 | 4.521 | 4.528 | 1,350 | +0.06(+1.30%) |
Apr 05, 2010 | 4.506 | 4.528 | 4.455 | 4.470 | 6,123 | -0.06(-1.28%) |
Apr 01, 2010 | 4.629 | 4.528 | 4.528 | 4.528 | 17,227 | +0.08(+1.78%) |
Mar 31, 2010 | 4.462 | 4.528 | 4.449 | 4.449 | 3,995 | -0.02(-0.47%) |
Mar 30, 2010 | 4.461 | 4.470 | 4.441 | 4.470 | 4,778 | +0.04(+0.98%) |
Mar 29, 2010 | 4.535 | 4.535 | 4.426 | 4.426 | 689 | -0.11(-2.40%) |
Mar 26, 2010 | 4.426 | 4.535 | 4.412 | 4.535 | 33,799 | +0.12(+2.63%) |
Mar 25, 2010 | 4.455 | 4.491 | 4.412 | 4.419 | 26,912 | -0.02(-0.49%) |
Mar 24, 2010 | 4.455 | 4.521 | 4.441 | 4.441 | 8,649 | +0.02(+0.49%) |
Mar 23, 2010 | 4.455 | 4.455 | 4.419 | 4.419 | 5,099 | -0.01(-0.16%) |
Mar 22, 2010 | 4.528 | 4.535 | 4.390 | 4.426 | 16,981 | -0.17(-3.63%) |
Mar 19, 2010 | 4.579 | 4.593 | 4.397 | 4.593 | 26,474 | +0.20(+4.63%) |
Mar 18, 2010 | 4.383 | 4.455 | 4.383 | 4.390 | 2,043 | +0.03(+0.72%) |
Mar 17, 2010 | 4.361 | 4.390 | 4.354 | 4.359 | 18,296 | -0.00(-0.05%) |
Mar 16, 2010 | 4.317 | 4.390 | 4.317 | 4.361 | 38,751 | +0.01(+0.33%) |
Mar 15, 2010 | 4.339 | 4.397 | 4.317 | 4.346 | 2,720 | -0.04(-0.99%) |
Mar 12, 2010 | 4.390 | 4.390 | 4.390 | 4.390 | 3,373 | +0.04(+0.83%) |
Mar 11, 2010 | 4.448 | 4.448 | 4.317 | 4.354 | 17,743 | -0.04(-0.99%) |
Mar 10, 2010 | 4.477 | 4.477 | 4.354 | 4.397 | 7,972 | -0.02(-0.49%) |
Mar 09, 2010 | 4.375 | 4.462 | 4.346 | 4.419 | 8,492 | -0.04(-0.98%) |
Mar 08, 2010 | 4.550 | 4.557 | 4.317 | 4.462 | 26,067 | -0.07(-1.63%) |
Mar 05, 2010 | 4.419 | 4.536 | 4.259 | 4.536 | 11,369 | +0.06(+1.33%) |
Mar 04, 2010 | 4.571 | 4.912 | 4.375 | 4.477 | 21,256 | -0.08(-1.75%) |
Mar 03, 2010 | 4.477 | 4.557 | 4.412 | 4.557 | 17,012 | +0.06(+1.29%) |
Mar 02, 2010 | 4.288 | 4.499 | 4.288 | 4.499 | 41,216 | +0.22(+5.08%) |
Mar 01, 2010 | 4.252 | 4.338 | 4.245 | 4.281 | 8,820 | +0.04(+0.85%) |
Feb 26, 2010 | 4.346 | 4.346 | 4.208 | 4.245 | 13,594 | +0.01(+0.17%) |
Feb 25, 2010 | 4.346 | 4.354 | 4.238 | 4.238 | 23,687 | -0.10(-2.34%) |
Feb 24, 2010 | 4.339 | 4.339 | 4.339 | 4.339 | 9,716 | +0.03(+0.67%) |
Feb 23, 2010 | 4.339 | 4.339 | 4.310 | 4.310 | 7,136 | +0.01(+0.17%) |
Feb 22, 2010 | 4.295 | 4.339 | 4.281 | 4.303 | 9,062 | +0.01(+0.17%) |
Feb 19, 2010 | 4.317 | 4.317 | 4.296 | 4.296 | 3,583 | +0.01(+0.34%) |
Feb 18, 2010 | 4.375 | 4.375 | 4.281 | 4.281 | 16,509 | -0.06(-1.34%) |
Feb 17, 2010 | 4.339 | 4.339 | 4.339 | 4.339 | 551 | +0.05(+1.18%) |
Feb 16, 2010 | 4.288 | 4.288 | 4.216 | 4.288 | 12,728 | +0.00(+0.00%) |
Feb 12, 2010 | 4.267 | 4.288 | 4.288 | 4.288 | 8,406 | +0.02(+0.51%) |
Feb 11, 2010 | 4.259 | 4.281 | 4.245 | 4.267 | 15,986 | +0.04(+1.03%) |
Feb 10, 2010 | 4.238 | 4.310 | 4.223 | 4.223 | 25,035 | +0.01(+0.35%) |
Feb 09, 2010 | 4.281 | 4.281 | 4.208 | 4.208 | 1,385 | -0.07(-1.70%) |
Feb 08, 2010 | 4.296 | 4.296 | 4.281 | 4.281 | 2,590 | +0.01(+0.17%) |
Feb 04, 2010 | 4.274 | 4.274 | 4.274 | 4.274 | 16,151 | -0.06(-1.34%) |
Feb 03, 2010 | 4.332 | 4.332 | 4.332 | 4.332 | 3,313 | +0.06(+1.36%) |
Feb 02, 2010 | 4.346 | 4.346 | 4.274 | 4.274 | 11,764 | +0.06(+1.37%) |