Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.716 | 4.726 | 4.650 | 4.653 | 540,176 | -0.04(-0.89%) |
Apr 29, 2010 | 4.664 | 4.737 | 4.650 | 4.695 | 1,309,616 | +0.03(+0.67%) |
Apr 28, 2010 | 4.622 | 4.699 | 4.622 | 4.664 | 608,149 | +0.02(+0.53%) |
Apr 27, 2010 | 4.664 | 4.674 | 4.626 | 4.639 | 346,179 | -0.01(-0.19%) |
Apr 26, 2010 | 4.678 | 4.699 | 4.643 | 4.648 | 1,031,694 | +0.01(+0.11%) |
Apr 23, 2010 | 4.580 | 4.681 | 4.573 | 4.643 | 428,404 | +0.07(+1.44%) |
Apr 22, 2010 | 4.566 | 4.587 | 4.518 | 4.577 | 258,441 | +0.02(+0.38%) |
Apr 21, 2010 | 4.559 | 4.598 | 4.546 | 4.559 | 384,312 | +0.00(+0.00%) |
Apr 20, 2010 | 4.504 | 4.559 | 4.493 | 4.559 | 902,913 | +0.08(+1.71%) |
Apr 19, 2010 | 4.486 | 4.504 | 4.455 | 4.483 | 578,564 | +0.01(+0.31%) |
Apr 16, 2010 | 4.476 | 4.507 | 4.462 | 4.469 | 447,093 | -0.00(-0.08%) |
Apr 15, 2010 | 4.552 | 4.566 | 4.458 | 4.472 | 594,453 | -0.08(-1.68%) |
Apr 14, 2010 | 4.559 | 4.580 | 4.545 | 4.549 | 880,827 | +0.01(+0.31%) |
Apr 13, 2010 | 4.500 | 4.535 | 4.493 | 4.535 | 262,745 | +0.05(+1.20%) |
Apr 12, 2010 | 4.464 | 4.512 | 4.464 | 4.481 | 326,516 | +0.03(+0.72%) |
Apr 09, 2010 | 4.443 | 4.464 | 4.422 | 4.449 | 721,474 | +0.03(+0.61%) |
Apr 08, 2010 | 4.384 | 4.422 | 4.381 | 4.422 | 707,177 | +0.06(+1.35%) |
Apr 07, 2010 | 4.367 | 4.398 | 4.336 | 4.363 | 1,039,962 | +0.03(+0.64%) |
Apr 06, 2010 | 4.301 | 4.339 | 4.298 | 4.336 | 397,035 | +0.04(+1.05%) |
Apr 05, 2010 | 4.277 | 4.291 | 4.273 | 4.291 | 479,279 | +0.03(+0.73%) |
Apr 01, 2010 | 4.256 | 4.260 | 4.260 | 4.260 | 370,775 | +0.04(+0.98%) |
Mar 31, 2010 | 4.260 | 4.263 | 4.208 | 4.218 | 530,335 | -0.03(-0.73%) |
Mar 30, 2010 | 4.239 | 4.270 | 4.218 | 4.249 | 533,011 | +0.02(+0.49%) |
Mar 29, 2010 | 4.287 | 4.305 | 4.211 | 4.229 | 705,290 | -0.02(-0.41%) |
Mar 26, 2010 | 4.273 | 4.301 | 4.215 | 4.246 | 575,126 | -0.03(-0.81%) |
Mar 25, 2010 | 4.339 | 4.388 | 4.263 | 4.280 | 803,385 | -0.03(-0.64%) |
Mar 24, 2010 | 4.325 | 4.360 | 4.305 | 4.308 | 436,228 | +0.00(+0.00%) |
Mar 23, 2010 | 4.263 | 4.308 | 4.256 | 4.308 | 508,213 | +0.06(+1.38%) |
Mar 22, 2010 | 4.242 | 4.249 | 4.197 | 4.249 | 409,936 | +0.01(+0.33%) |
Mar 19, 2010 | 4.242 | 4.249 | 4.197 | 4.235 | 392,287 | +0.02(+0.49%) |
Mar 18, 2010 | 4.222 | 4.270 | 4.190 | 4.215 | 458,157 | -0.01(-0.25%) |
Mar 17, 2010 | 4.256 | 4.294 | 4.225 | 4.225 | 430,599 | -0.01(-0.33%) |
Mar 16, 2010 | 4.280 | 4.284 | 4.208 | 4.239 | 509,586 | -0.01(-0.24%) |
Mar 15, 2010 | 4.248 | 4.249 | 4.222 | 4.249 | 287,248 | -0.01(-0.24%) |
Mar 12, 2010 | 4.242 | 4.273 | 4.222 | 4.260 | 377,130 | +0.03(+0.65%) |
Mar 11, 2010 | 4.263 | 4.263 | 4.194 | 4.232 | 366,995 | -0.00(-0.04%) |
Mar 10, 2010 | 4.217 | 4.254 | 4.203 | 4.234 | 466,693 | +0.02(+0.41%) |
Mar 09, 2010 | 4.217 | 4.227 | 4.100 | 4.217 | 617,032 | +0.02(+0.49%) |
Mar 08, 2010 | 4.234 | 4.234 | 4.189 | 4.196 | 271,868 | +0.00(+0.00%) |
Mar 05, 2010 | 4.155 | 4.196 | 4.113 | 4.196 | 404,767 | +0.06(+1.33%) |
Mar 04, 2010 | 4.137 | 4.158 | 4.093 | 4.141 | 340,249 | -0.01(-0.17%) |
Mar 03, 2010 | 4.141 | 4.175 | 4.127 | 4.148 | 454,478 | -0.00(-0.08%) |
Mar 02, 2010 | 4.086 | 4.151 | 4.058 | 4.151 | 631,073 | +0.09(+2.12%) |
Mar 01, 2010 | 4.082 | 4.117 | 4.058 | 4.065 | 431,057 | +0.02(+0.60%) |
Feb 26, 2010 | 4.093 | 4.093 | 4.038 | 4.041 | 363,353 | -0.02(-0.51%) |
Feb 25, 2010 | 4.079 | 4.093 | 4.038 | 4.062 | 235,837 | +0.00(+0.02%) |
Feb 24, 2010 | 4.058 | 4.096 | 4.041 | 4.061 | 427,347 | +0.03(+0.75%) |
Feb 23, 2010 | 4.055 | 4.062 | 4.010 | 4.031 | 302,430 | -0.00(-0.09%) |
Feb 22, 2010 | 4.014 | 4.041 | 3.979 | 4.034 | 429,348 | +0.00(+0.09%) |
Feb 19, 2010 | 4.024 | 4.065 | 4.017 | 4.031 | 356,928 | +0.01(+0.17%) |
Feb 18, 2010 | 4.065 | 4.072 | 3.996 | 4.024 | 373,681 | -0.02(-0.51%) |
Feb 17, 2010 | 4.058 | 4.065 | 4.038 | 4.045 | 297,839 | -0.02(-0.51%) |
Feb 16, 2010 | 4.003 | 4.065 | 3.983 | 4.065 | 273,991 | +0.05(+1.26%) |
Feb 12, 2010 | 4.014 | 4.015 | 4.015 | 4.015 | 194,229 | +0.01(+0.37%) |
Feb 11, 2010 | 4.027 | 4.027 | 3.983 | 4.000 | 261,238 | +0.01(+0.17%) |
Feb 10, 2010 | 4.000 | 4.006 | 3.945 | 3.993 | 328,680 | +0.03(+0.74%) |
Feb 09, 2010 | 3.943 | 3.964 | 3.894 | 3.964 | 225,864 | +0.09(+2.29%) |
Feb 08, 2010 | 3.964 | 3.964 | 3.875 | 3.875 | 240,553 | -0.05(-1.22%) |
Feb 05, 2010 | 3.988 | 3.988 | 3.807 | 3.923 | 476,880 | -0.02(-0.52%) |
Feb 04, 2010 | 4.032 | 4.032 | 3.943 | 3.943 | 396,774 | -0.07(-1.79%) |
Feb 03, 2010 | 4.015 | 4.042 | 3.994 | 4.015 | 257,295 | -0.02(-0.59%) |
Feb 02, 2010 | 3.940 | 4.042 | 3.940 | 4.039 | 231,495 | +0.08(+2.07%) |