Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.485 | 4.550 | 4.397 | 4.397 | 8,869 | -0.15(-3.22%) |
Apr 29, 2010 | 4.515 | 4.544 | 4.509 | 4.544 | 4,289 | +0.02(+0.39%) |
Apr 28, 2010 | 4.550 | 4.626 | 4.526 | 4.526 | 1,535 | -0.02(-0.39%) |
Apr 27, 2010 | 4.579 | 4.620 | 4.544 | 4.544 | 2,430 | -0.06(-1.40%) |
Apr 26, 2010 | 4.573 | 4.632 | 4.550 | 4.608 | 14,497 | +0.04(+0.77%) |
Apr 23, 2010 | 4.550 | 4.573 | 4.550 | 4.573 | 1,535 | -0.04(-0.76%) |
Apr 22, 2010 | 4.603 | 4.660 | 4.603 | 4.608 | 5,491 | +0.01(+0.13%) |
Apr 21, 2010 | 4.585 | 4.649 | 4.573 | 4.603 | 6,675 | +0.02(+0.38%) |
Apr 20, 2010 | 4.521 | 4.585 | 4.520 | 4.585 | 7,419 | -0.04(-0.76%) |
Apr 19, 2010 | 4.573 | 4.655 | 4.544 | 4.620 | 9,520 | -0.00(-0.06%) |
Apr 16, 2010 | 4.690 | 4.690 | 4.544 | 4.623 | 5,543 | -0.07(-1.56%) |
Apr 15, 2010 | 4.573 | 4.714 | 4.573 | 4.696 | 1,961 | -0.02(-0.50%) |
Apr 14, 2010 | 4.690 | 4.720 | 4.649 | 4.720 | 14,836 | +0.04(+0.75%) |
Apr 13, 2010 | 4.732 | 4.732 | 4.573 | 4.685 | 14,971 | -0.04(-0.87%) |
Apr 12, 2010 | 4.649 | 4.726 | 4.632 | 4.726 | 10,062 | -0.05(-0.98%) |
Apr 08, 2010 | 4.773 | 4.773 | 4.773 | 4.773 | 0 | +0.05(+1.12%) |
Apr 07, 2010 | 4.737 | 4.749 | 4.573 | 4.720 | 16,191 | -0.06(-1.35%) |
Apr 06, 2010 | 4.696 | 4.790 | 4.685 | 4.784 | 7,598 | +0.04(+0.87%) |
Apr 05, 2010 | 4.802 | 4.808 | 4.673 | 4.743 | 8,602 | -0.06(-1.22%) |
Apr 01, 2010 | 4.696 | 4.802 | 4.802 | 4.802 | 5,116 | +0.05(+1.11%) |
Mar 31, 2010 | 4.685 | 4.749 | 4.550 | 4.749 | 9,515 | -0.04(-0.86%) |
Mar 30, 2010 | 4.661 | 4.790 | 4.485 | 4.790 | 18,437 | +0.07(+1.49%) |
Mar 29, 2010 | 4.837 | 4.943 | 4.720 | 4.720 | 17,088 | -0.10(-2.07%) |
Mar 26, 2010 | 4.837 | 4.925 | 4.808 | 4.819 | 28,936 | +0.01(+0.12%) |
Mar 25, 2010 | 4.855 | 5.051 | 4.814 | 4.814 | 36,797 | +0.02(+0.37%) |
Mar 24, 2010 | 4.732 | 4.825 | 4.702 | 4.796 | 13,544 | +0.16(+3.41%) |
Mar 23, 2010 | 4.632 | 4.696 | 4.632 | 4.638 | 5,877 | +0.05(+1.15%) |
Mar 22, 2010 | 4.632 | 4.690 | 4.562 | 4.585 | 23,960 | -0.05(-1.01%) |
Mar 19, 2010 | 4.732 | 4.746 | 4.532 | 4.632 | 13,557 | -0.06(-1.25%) |
Mar 18, 2010 | 4.761 | 4.890 | 4.690 | 4.690 | 18,352 | -0.15(-3.03%) |
Mar 17, 2010 | 5.042 | 5.130 | 4.708 | 4.837 | 48,186 | -0.33(-6.38%) |
Mar 16, 2010 | 5.394 | 5.394 | 4.984 | 5.167 | 31,525 | -0.53(-9.34%) |
Mar 15, 2010 | 5.541 | 5.810 | 5.394 | 5.699 | 77,888 | -0.12(-2.02%) |
Mar 12, 2010 | 5.810 | 5.863 | 5.810 | 5.816 | 4,011 | +0.00(+0.08%) |
Mar 11, 2010 | 5.863 | 5.863 | 5.812 | 5.812 | 1,199 | +0.00(+0.03%) |
Mar 10, 2010 | 5.790 | 5.834 | 5.746 | 5.810 | 7,888 | +0.03(+0.51%) |
Mar 09, 2010 | 5.787 | 5.787 | 5.576 | 5.781 | 5,461 | -0.01(-0.10%) |
Mar 08, 2010 | 5.716 | 5.787 | 5.675 | 5.787 | 14,183 | +0.07(+1.23%) |
Mar 05, 2010 | 5.716 | 5.717 | 5.716 | 5.717 | 2,072 | +0.08(+1.46%) |
Mar 04, 2010 | 5.511 | 5.688 | 5.511 | 5.635 | 5,348 | +0.13(+2.45%) |
Mar 02, 2010 | 5.541 | 5.500 | 5.500 | 5.500 | 6,481 | -0.09(-1.68%) |
Mar 01, 2010 | 5.570 | 5.599 | 5.517 | 5.593 | 11,256 | -0.09(-1.65%) |
Feb 26, 2010 | 5.804 | 5.804 | 5.687 | 5.687 | 3,394 | -0.14(-2.41%) |
Feb 25, 2010 | 5.482 | 5.828 | 5.400 | 5.828 | 5,055 | +0.02(+0.40%) |
Feb 24, 2010 | 5.581 | 5.804 | 5.581 | 5.804 | 12,537 | +0.27(+4.87%) |
Feb 23, 2010 | 5.687 | 5.687 | 5.453 | 5.535 | 12,414 | -0.02(-0.32%) |
Feb 22, 2010 | 5.717 | 5.717 | 5.464 | 5.552 | 66,754 | +0.16(+2.93%) |
Feb 19, 2010 | 5.406 | 5.406 | 5.382 | 5.394 | 8,869 | +0.04(+0.77%) |
Feb 18, 2010 | 5.482 | 5.511 | 5.277 | 5.353 | 10,427 | -0.05(-0.98%) |
Feb 17, 2010 | 5.189 | 5.459 | 5.189 | 5.406 | 15,380 | +0.23(+4.42%) |
Feb 16, 2010 | 5.124 | 5.177 | 5.124 | 5.177 | 3,581 | +0.06(+1.26%) |
Feb 12, 2010 | 5.072 | 5.113 | 5.113 | 5.113 | 7,163 | -0.02(-0.34%) |
Feb 11, 2010 | 5.101 | 5.130 | 5.042 | 5.130 | 4,093 | +0.06(+1.10%) |
Feb 10, 2010 | 5.001 | 5.074 | 4.995 | 5.074 | 1,364 | +0.09(+1.82%) |
Feb 09, 2010 | 5.013 | 5.013 | 4.978 | 4.984 | 12,573 | +0.03(+0.59%) |
Feb 08, 2010 | 4.896 | 4.984 | 4.896 | 4.954 | 2,217 | +0.06(+1.16%) |
Feb 05, 2010 | 5.042 | 5.042 | 4.897 | 4.897 | 1,973 | -0.08(-1.62%) |
Feb 04, 2010 | 5.101 | 5.101 | 4.907 | 4.978 | 6,029 | -0.13(-2.64%) |
Feb 03, 2010 | 5.031 | 5.113 | 5.031 | 5.113 | 5,215 | +0.03(+0.58%) |
Feb 02, 2010 | 4.984 | 5.101 | 4.984 | 5.083 | 10,978 | -0.02(-0.34%) |