Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.602 | 4.636 | 4.569 | 4.574 | 206,894 | -0.05(-1.02%) |
Apr 29, 2010 | 4.604 | 4.694 | 4.599 | 4.621 | 154,384 | +0.01(+0.26%) |
Apr 28, 2010 | 4.632 | 4.680 | 4.562 | 4.609 | 214,054 | -0.00(-0.10%) |
Apr 27, 2010 | 4.651 | 4.691 | 4.597 | 4.614 | 257,299 | -0.10(-2.10%) |
Apr 26, 2010 | 4.715 | 4.729 | 4.668 | 4.713 | 245,214 | +0.01(+0.20%) |
Apr 23, 2010 | 4.668 | 4.703 | 4.651 | 4.703 | 217,922 | +0.05(+1.06%) |
Apr 22, 2010 | 4.550 | 4.663 | 4.536 | 4.654 | 261,422 | +0.08(+1.65%) |
Apr 21, 2010 | 4.522 | 4.604 | 4.503 | 4.578 | 205,184 | +0.06(+1.30%) |
Apr 20, 2010 | 4.508 | 4.526 | 4.493 | 4.519 | 327,128 | +0.01(+0.26%) |
Apr 19, 2010 | 4.536 | 4.574 | 4.479 | 4.508 | 925,065 | -0.10(-2.20%) |
Apr 16, 2010 | 4.597 | 4.632 | 4.588 | 4.609 | 218,130 | -0.03(-0.56%) |
Apr 15, 2010 | 4.739 | 4.739 | 4.574 | 4.635 | 400,290 | -0.10(-2.19%) |
Apr 14, 2010 | 4.658 | 4.739 | 4.658 | 4.739 | 349,469 | +0.09(+2.03%) |
Apr 13, 2010 | 4.592 | 4.644 | 4.585 | 4.644 | 196,951 | +0.03(+0.61%) |
Apr 12, 2010 | 4.635 | 4.644 | 4.576 | 4.616 | 249,125 | +0.01(+0.15%) |
Apr 09, 2010 | 4.588 | 4.625 | 4.585 | 4.609 | 207,602 | +0.03(+0.75%) |
Apr 08, 2010 | 4.585 | 4.597 | 4.515 | 4.575 | 297,528 | -0.00(-0.01%) |
Apr 07, 2010 | 4.545 | 4.577 | 4.540 | 4.575 | 317,638 | +0.03(+0.72%) |
Apr 06, 2010 | 4.519 | 4.542 | 4.491 | 4.542 | 242,851 | +0.02(+0.52%) |
Apr 05, 2010 | 4.496 | 4.542 | 4.496 | 4.519 | 289,266 | +0.05(+1.04%) |
Apr 01, 2010 | 4.449 | 4.472 | 4.472 | 4.472 | 279,606 | +0.02(+0.53%) |
Mar 31, 2010 | 4.405 | 4.449 | 4.402 | 4.449 | 211,203 | +0.04(+0.79%) |
Mar 30, 2010 | 4.402 | 4.421 | 4.393 | 4.414 | 210,899 | +0.01(+0.27%) |
Mar 29, 2010 | 4.384 | 4.412 | 4.367 | 4.402 | 287,305 | +0.05(+1.07%) |
Mar 26, 2010 | 4.356 | 4.374 | 4.346 | 4.356 | 203,641 | +0.02(+0.35%) |
Mar 25, 2010 | 4.335 | 4.374 | 4.314 | 4.340 | 304,141 | +0.01(+0.19%) |
Mar 24, 2010 | 4.358 | 4.384 | 4.309 | 4.332 | 501,874 | +0.01(+0.34%) |
Mar 23, 2010 | 4.290 | 4.353 | 4.288 | 4.318 | 559,367 | +0.02(+0.53%) |
Mar 22, 2010 | 4.281 | 4.330 | 4.276 | 4.295 | 223,124 | +0.02(+0.38%) |
Mar 19, 2010 | 4.356 | 4.356 | 4.262 | 4.278 | 1,044,149 | -0.07(-1.51%) |
Mar 18, 2010 | 4.356 | 4.391 | 4.332 | 4.344 | 210,574 | -0.01(-0.15%) |
Mar 17, 2010 | 4.318 | 4.351 | 4.318 | 4.351 | 239,442 | +0.01(+0.16%) |
Mar 16, 2010 | 4.311 | 4.351 | 4.293 | 4.344 | 236,826 | +0.03(+0.80%) |
Mar 15, 2010 | 4.311 | 4.321 | 4.276 | 4.309 | 315,673 | -0.02(-0.47%) |
Mar 12, 2010 | 4.309 | 4.339 | 4.285 | 4.330 | 210,462 | +0.02(+0.43%) |
Mar 11, 2010 | 4.295 | 4.353 | 4.284 | 4.311 | 324,767 | +0.02(+0.44%) |
Mar 10, 2010 | 4.283 | 4.307 | 4.267 | 4.293 | 314,606 | -0.02(-0.43%) |
Mar 09, 2010 | 4.278 | 4.344 | 4.274 | 4.311 | 324,879 | +0.01(+0.15%) |
Mar 08, 2010 | 4.257 | 4.322 | 4.253 | 4.305 | 312,754 | +0.03(+0.74%) |
Mar 05, 2010 | 4.250 | 4.299 | 4.227 | 4.273 | 361,037 | +0.04(+0.93%) |
Mar 04, 2010 | 4.359 | 4.359 | 4.214 | 4.234 | 240,241 | -0.02(-0.44%) |
Mar 03, 2010 | 4.199 | 4.273 | 4.185 | 4.253 | 276,831 | +0.04(+0.93%) |
Mar 02, 2010 | 4.105 | 4.213 | 4.093 | 4.213 | 570,722 | +0.15(+3.64%) |
Mar 01, 2010 | 4.070 | 4.105 | 4.047 | 4.065 | 458,156 | -0.03(-0.62%) |
Feb 26, 2010 | 4.081 | 4.121 | 4.061 | 4.091 | 184,490 | -0.03(-0.73%) |
Feb 25, 2010 | 4.105 | 4.132 | 3.873 | 4.121 | 1,319,038 | -0.00(-0.09%) |
Feb 24, 2010 | 4.162 | 4.183 | 4.116 | 4.124 | 286,890 | -0.02(-0.42%) |
Feb 23, 2010 | 4.197 | 4.213 | 4.116 | 4.142 | 631,624 | -0.07(-1.58%) |
Feb 22, 2010 | 4.243 | 4.292 | 4.206 | 4.209 | 295,595 | -0.07(-1.73%) |
Feb 19, 2010 | 4.257 | 4.296 | 4.234 | 4.283 | 250,962 | +0.03(+0.60%) |
Feb 18, 2010 | 4.253 | 4.278 | 4.236 | 4.257 | 212,993 | -0.01(-0.16%) |
Feb 17, 2010 | 4.259 | 4.278 | 4.253 | 4.264 | 151,529 | -0.01(-0.32%) |
Feb 16, 2010 | 4.241 | 4.278 | 4.232 | 4.278 | 269,207 | +0.04(+0.98%) |
Feb 12, 2010 | 4.253 | 4.236 | 4.236 | 4.236 | 201,953 | -0.02(-0.49%) |
Feb 11, 2010 | 4.216 | 4.257 | 4.201 | 4.257 | 205,429 | +0.06(+1.32%) |
Feb 10, 2010 | 4.202 | 4.232 | 4.167 | 4.202 | 138,214 | -0.01(-0.30%) |
Feb 09, 2010 | 4.211 | 4.248 | 4.204 | 4.214 | 291,556 | +0.03(+0.65%) |
Feb 08, 2010 | 4.178 | 4.233 | 4.148 | 4.187 | 352,060 | +0.03(+0.61%) |
Feb 05, 2010 | 4.244 | 4.244 | 4.098 | 4.162 | 509,182 | -0.12(-2.71%) |
Feb 04, 2010 | 4.340 | 4.345 | 4.274 | 4.278 | 189,538 | -0.06(-1.39%) |
Feb 03, 2010 | 4.276 | 4.350 | 4.240 | 4.338 | 501,983 | +0.05(+1.12%) |
Feb 02, 2010 | 4.221 | 4.292 | 4.219 | 4.290 | 414,469 | +0.07(+1.68%) |