Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.649 | 4.693 | 4.448 | 4.460 | 72,792 | -0.18(-3.92%) |
Apr 29, 2010 | 4.360 | 4.674 | 4.303 | 4.643 | 111,725 | +0.31(+7.10%) |
Apr 28, 2010 | 4.467 | 4.473 | 4.209 | 4.335 | 33,359 | -0.08(-1.85%) |
Apr 27, 2010 | 4.467 | 4.548 | 4.328 | 4.416 | 52,834 | -0.06(-1.26%) |
Apr 26, 2010 | 4.479 | 4.517 | 4.310 | 4.473 | 55,787 | -0.04(-0.84%) |
Apr 23, 2010 | 4.341 | 4.555 | 4.303 | 4.511 | 95,759 | +0.17(+3.91%) |
Apr 22, 2010 | 4.316 | 4.347 | 4.240 | 4.341 | 41,423 | -0.01(-0.14%) |
Apr 21, 2010 | 4.303 | 4.366 | 4.209 | 4.347 | 56,677 | +0.05(+1.17%) |
Apr 20, 2010 | 4.240 | 4.328 | 4.234 | 4.297 | 19,254 | +0.09(+2.09%) |
Apr 19, 2010 | 4.209 | 4.215 | 4.102 | 4.209 | 51,801 | -0.01(-0.15%) |
Apr 16, 2010 | 4.347 | 4.354 | 4.184 | 4.215 | 75,771 | -0.12(-2.75%) |
Apr 15, 2010 | 4.303 | 4.366 | 4.228 | 4.335 | 38,516 | +0.01(+0.29%) |
Apr 14, 2010 | 4.272 | 4.398 | 4.146 | 4.322 | 78,007 | +0.10(+2.38%) |
Apr 13, 2010 | 4.322 | 4.322 | 4.159 | 4.222 | 25,074 | -0.06(-1.32%) |
Apr 12, 2010 | 4.115 | 4.347 | 4.115 | 4.278 | 43,933 | +0.02(+0.44%) |
Apr 09, 2010 | 4.253 | 4.316 | 4.171 | 4.259 | 52,454 | +0.01(+0.15%) |
Apr 08, 2010 | 4.052 | 4.366 | 3.970 | 4.253 | 77,388 | +0.16(+3.99%) |
Apr 07, 2010 | 3.876 | 4.134 | 3.876 | 4.090 | 45,655 | +0.16(+3.99%) |
Apr 06, 2010 | 3.989 | 4.140 | 3.901 | 3.933 | 49,293 | -0.03(-0.63%) |
Apr 05, 2010 | 3.832 | 4.127 | 3.820 | 3.958 | 136,054 | +0.19(+5.00%) |
Apr 01, 2010 | 3.776 | 3.769 | 3.769 | 3.769 | 49,823 | +0.00(+0.00%) |
Mar 31, 2010 | 3.945 | 4.090 | 3.713 | 3.769 | 123,025 | -0.21(-5.36%) |
Mar 30, 2010 | 4.159 | 4.234 | 3.983 | 3.983 | 77,469 | -0.18(-4.23%) |
Mar 29, 2010 | 4.033 | 4.272 | 4.014 | 4.159 | 69,435 | +0.14(+3.60%) |
Mar 26, 2010 | 4.153 | 4.247 | 4.002 | 4.014 | 41,541 | -0.13(-3.18%) |
Mar 25, 2010 | 4.423 | 4.470 | 4.146 | 4.146 | 57,287 | -0.21(-4.90%) |
Mar 24, 2010 | 4.517 | 4.517 | 4.354 | 4.360 | 62,715 | -0.14(-3.07%) |
Mar 23, 2010 | 4.555 | 4.592 | 4.460 | 4.498 | 44,387 | -0.06(-1.24%) |
Mar 22, 2010 | 4.536 | 4.555 | 4.448 | 4.555 | 34,000 | +0.01(+0.14%) |
Mar 19, 2010 | 4.586 | 4.630 | 4.398 | 4.548 | 99,433 | +0.01(+0.14%) |
Mar 18, 2010 | 4.611 | 4.655 | 4.536 | 4.542 | 18,622 | -0.11(-2.43%) |
Mar 17, 2010 | 4.699 | 4.724 | 4.636 | 4.655 | 20,059 | -0.04(-0.94%) |
Mar 16, 2010 | 4.687 | 4.724 | 4.655 | 4.699 | 13,135 | -0.01(-0.27%) |
Mar 15, 2010 | 4.687 | 4.743 | 4.687 | 4.712 | 35,449 | -0.09(-1.83%) |
Mar 12, 2010 | 4.724 | 4.806 | 4.649 | 4.800 | 35,855 | +0.09(+1.87%) |
Mar 11, 2010 | 4.649 | 4.800 | 4.649 | 4.712 | 45,269 | +0.01(+0.27%) |
Mar 10, 2010 | 4.718 | 4.806 | 4.542 | 4.699 | 130,334 | -0.01(-0.27%) |
Mar 09, 2010 | 4.718 | 4.806 | 4.617 | 4.712 | 58,837 | -0.01(-0.13%) |
Mar 08, 2010 | 4.800 | 4.837 | 4.693 | 4.718 | 50,779 | -0.07(-1.44%) |
Mar 05, 2010 | 4.680 | 4.994 | 4.655 | 4.787 | 128,369 | +0.13(+2.70%) |
Mar 04, 2010 | 4.454 | 4.661 | 4.379 | 4.661 | 35,869 | +0.25(+5.55%) |
Mar 03, 2010 | 4.398 | 4.467 | 4.335 | 4.416 | 43,717 | +0.04(+0.86%) |
Mar 02, 2010 | 4.234 | 4.385 | 4.165 | 4.379 | 45,843 | +0.18(+4.19%) |
Mar 01, 2010 | 4.228 | 4.322 | 4.121 | 4.203 | 45,358 | -0.03(-0.59%) |
Feb 26, 2010 | 4.190 | 4.404 | 4.121 | 4.228 | 87,638 | +0.05(+1.20%) |
Feb 25, 2010 | 4.008 | 4.215 | 3.977 | 4.178 | 42,394 | +0.11(+2.78%) |
Feb 24, 2010 | 3.926 | 4.083 | 3.908 | 4.065 | 31,202 | +0.15(+3.85%) |
Feb 23, 2010 | 4.021 | 4.021 | 3.908 | 3.914 | 29,838 | -0.09(-2.35%) |
Feb 22, 2010 | 4.121 | 4.121 | 3.995 | 4.008 | 47,005 | -0.11(-2.74%) |
Feb 19, 2010 | 4.184 | 4.234 | 4.090 | 4.121 | 42,800 | -0.06(-1.50%) |
Feb 18, 2010 | 4.071 | 4.259 | 3.995 | 4.184 | 44,038 | +0.11(+2.78%) |
Feb 17, 2010 | 3.939 | 4.077 | 3.876 | 4.071 | 53,169 | +0.16(+4.18%) |
Feb 16, 2010 | 3.813 | 3.939 | 3.757 | 3.908 | 73,370 | +0.13(+3.49%) |
Feb 12, 2010 | 3.782 | 3.776 | 3.776 | 3.776 | 23,081 | -0.07(-1.80%) |
Feb 11, 2010 | 3.788 | 3.876 | 3.738 | 3.845 | 60,870 | +0.03(+0.82%) |
Feb 10, 2010 | 3.851 | 3.895 | 3.750 | 3.813 | 69,469 | -0.07(-1.78%) |
Feb 09, 2010 | 3.964 | 4.021 | 3.782 | 3.882 | 54,638 | -0.03(-0.64%) |
Feb 08, 2010 | 3.587 | 4.027 | 3.581 | 3.908 | 91,835 | +0.34(+9.51%) |
Feb 05, 2010 | 3.455 | 3.575 | 3.455 | 3.568 | 31,460 | +0.11(+3.27%) |
Feb 04, 2010 | 3.361 | 3.468 | 3.311 | 3.455 | 85,401 | +0.06(+1.85%) |
Feb 03, 2010 | 3.311 | 3.436 | 3.267 | 3.392 | 38,473 | +0.06(+1.89%) |
Feb 02, 2010 | 3.248 | 3.342 | 3.116 | 3.330 | 46,714 | +0.08(+2.32%) |