Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.326 | 4.367 | 4.139 | 4.150 | 78,228 | -0.17(-3.92%) |
Apr 29, 2010 | 4.057 | 4.349 | 4.004 | 4.320 | 120,067 | +0.29(+7.10%) |
Apr 28, 2010 | 4.156 | 4.162 | 3.917 | 4.034 | 35,850 | -0.08(-1.85%) |
Apr 27, 2010 | 4.156 | 4.232 | 4.028 | 4.110 | 56,780 | -0.05(-1.26%) |
Apr 26, 2010 | 4.168 | 4.203 | 4.010 | 4.162 | 59,953 | -0.04(-0.84%) |
Apr 23, 2010 | 4.039 | 4.238 | 4.004 | 4.197 | 102,909 | +0.16(+3.91%) |
Apr 22, 2010 | 4.016 | 4.045 | 3.946 | 4.039 | 44,516 | -0.01(-0.14%) |
Apr 21, 2010 | 4.004 | 4.063 | 3.917 | 4.045 | 60,909 | +0.05(+1.17%) |
Apr 20, 2010 | 3.946 | 4.028 | 3.940 | 3.998 | 20,692 | +0.08(+2.09%) |
Apr 19, 2010 | 3.917 | 3.922 | 3.817 | 3.917 | 55,669 | -0.01(-0.15%) |
Apr 16, 2010 | 4.045 | 4.051 | 3.893 | 3.922 | 81,428 | -0.11(-2.75%) |
Apr 15, 2010 | 4.004 | 4.063 | 3.934 | 4.034 | 41,392 | +0.01(+0.29%) |
Apr 14, 2010 | 3.975 | 4.092 | 3.858 | 4.022 | 83,832 | +0.09(+2.38%) |
Apr 13, 2010 | 4.022 | 4.022 | 3.870 | 3.928 | 26,946 | -0.05(-1.32%) |
Apr 12, 2010 | 3.829 | 4.045 | 3.829 | 3.981 | 47,214 | +0.02(+0.44%) |
Apr 09, 2010 | 3.958 | 4.016 | 3.882 | 3.963 | 56,371 | +0.01(+0.15%) |
Apr 08, 2010 | 3.770 | 4.063 | 3.694 | 3.958 | 83,166 | +0.15(+3.99%) |
Apr 07, 2010 | 3.607 | 3.846 | 3.607 | 3.806 | 49,064 | +0.15(+3.99%) |
Apr 06, 2010 | 3.712 | 3.852 | 3.630 | 3.659 | 52,973 | -0.02(-0.63%) |
Apr 05, 2010 | 3.566 | 3.841 | 3.554 | 3.683 | 146,212 | +0.18(+5.00%) |
Apr 01, 2010 | 3.513 | 3.507 | 3.507 | 3.507 | 53,543 | +0.00(+0.00%) |
Mar 31, 2010 | 3.671 | 3.806 | 3.455 | 3.507 | 132,211 | -0.20(-5.36%) |
Mar 30, 2010 | 3.870 | 3.940 | 3.706 | 3.706 | 83,254 | -0.16(-4.23%) |
Mar 29, 2010 | 3.753 | 3.975 | 3.735 | 3.870 | 74,620 | +0.13(+3.60%) |
Mar 26, 2010 | 3.864 | 3.952 | 3.724 | 3.735 | 44,642 | -0.12(-3.18%) |
Mar 25, 2010 | 4.115 | 4.159 | 3.858 | 3.858 | 61,564 | -0.20(-4.90%) |
Mar 24, 2010 | 4.203 | 4.203 | 4.051 | 4.057 | 67,398 | -0.13(-3.07%) |
Mar 23, 2010 | 4.238 | 4.273 | 4.150 | 4.186 | 47,701 | -0.05(-1.24%) |
Mar 22, 2010 | 4.221 | 4.238 | 4.139 | 4.238 | 36,539 | +0.01(+0.14%) |
Mar 19, 2010 | 4.267 | 4.308 | 4.092 | 4.232 | 106,857 | +0.01(+0.14%) |
Mar 18, 2010 | 4.291 | 4.332 | 4.221 | 4.226 | 20,012 | -0.11(-2.43%) |
Mar 17, 2010 | 4.373 | 4.396 | 4.314 | 4.332 | 21,557 | -0.04(-0.94%) |
Mar 16, 2010 | 4.361 | 4.396 | 4.332 | 4.373 | 14,116 | -0.01(-0.27%) |
Mar 15, 2010 | 4.361 | 4.414 | 4.361 | 4.384 | 38,096 | -0.08(-1.83%) |
Mar 12, 2010 | 4.396 | 4.472 | 4.326 | 4.466 | 38,532 | +0.08(+1.87%) |
Mar 11, 2010 | 4.326 | 4.466 | 4.326 | 4.384 | 48,649 | +0.01(+0.27%) |
Mar 10, 2010 | 4.390 | 4.472 | 4.226 | 4.373 | 140,066 | -0.01(-0.27%) |
Mar 09, 2010 | 4.390 | 4.472 | 4.297 | 4.384 | 63,230 | -0.01(-0.13%) |
Mar 08, 2010 | 4.466 | 4.501 | 4.367 | 4.390 | 54,571 | -0.06(-1.44%) |
Mar 05, 2010 | 4.355 | 4.647 | 4.332 | 4.454 | 137,953 | +0.12(+2.70%) |
Mar 04, 2010 | 4.145 | 4.338 | 4.074 | 4.338 | 38,547 | +0.23(+5.55%) |
Mar 03, 2010 | 4.092 | 4.156 | 4.034 | 4.110 | 46,981 | +0.04(+0.86%) |
Mar 02, 2010 | 3.940 | 4.080 | 3.876 | 4.074 | 49,266 | +0.16(+4.19%) |
Mar 01, 2010 | 3.934 | 4.022 | 3.835 | 3.911 | 48,745 | -0.02(-0.59%) |
Feb 26, 2010 | 3.899 | 4.098 | 3.835 | 3.934 | 94,181 | +0.05(+1.20%) |
Feb 25, 2010 | 3.730 | 3.922 | 3.700 | 3.887 | 45,559 | +0.11(+2.78%) |
Feb 24, 2010 | 3.654 | 3.800 | 3.636 | 3.782 | 33,532 | +0.14(+3.85%) |
Feb 23, 2010 | 3.741 | 3.741 | 3.636 | 3.642 | 32,066 | -0.09(-2.35%) |
Feb 22, 2010 | 3.835 | 3.835 | 3.718 | 3.730 | 50,515 | -0.11(-2.74%) |
Feb 19, 2010 | 3.893 | 3.940 | 3.806 | 3.835 | 45,996 | -0.06(-1.50%) |
Feb 18, 2010 | 3.788 | 3.963 | 3.718 | 3.893 | 47,326 | +0.11(+2.78%) |
Feb 17, 2010 | 3.665 | 3.794 | 3.607 | 3.788 | 57,139 | +0.15(+4.18%) |
Feb 16, 2010 | 3.548 | 3.665 | 3.496 | 3.636 | 78,849 | +0.12(+3.49%) |
Feb 12, 2010 | 3.519 | 3.513 | 3.513 | 3.513 | 24,804 | -0.06(-1.80%) |
Feb 11, 2010 | 3.525 | 3.607 | 3.478 | 3.578 | 65,415 | +0.03(+0.82%) |
Feb 10, 2010 | 3.583 | 3.624 | 3.490 | 3.548 | 74,656 | -0.06(-1.78%) |
Feb 09, 2010 | 3.689 | 3.741 | 3.519 | 3.613 | 58,718 | -0.02(-0.64%) |
Feb 08, 2010 | 3.338 | 3.747 | 3.332 | 3.636 | 98,692 | +0.32(+9.51%) |
Feb 05, 2010 | 3.215 | 3.326 | 3.215 | 3.320 | 33,809 | +0.11(+3.27%) |
Feb 04, 2010 | 3.127 | 3.227 | 3.081 | 3.215 | 91,778 | +0.06(+1.85%) |
Feb 03, 2010 | 3.081 | 3.198 | 3.040 | 3.157 | 41,346 | +0.06(+1.89%) |
Feb 02, 2010 | 3.022 | 3.110 | 2.899 | 3.098 | 50,202 | +0.07(+2.32%) |