Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.155 | 4.155 | 4.080 | 4.080 | 786,188 | -0.05(-1.26%) |
Apr 29, 2010 | 4.147 | 4.152 | 4.122 | 4.132 | 773,319 | +0.02(+0.39%) |
Apr 28, 2010 | 4.115 | 4.130 | 4.100 | 4.116 | 551,138 | +0.04(+0.86%) |
Apr 27, 2010 | 4.113 | 4.127 | 4.080 | 4.081 | 1,119,618 | -0.05(-1.11%) |
Apr 26, 2010 | 4.170 | 4.184 | 4.090 | 4.127 | 860,232 | -0.02(-0.42%) |
Apr 23, 2010 | 4.127 | 4.160 | 4.127 | 4.145 | 737,286 | +0.00(+0.00%) |
Apr 22, 2010 | 4.103 | 4.147 | 4.085 | 4.145 | 689,959 | +0.02(+0.61%) |
Apr 21, 2010 | 4.113 | 4.170 | 4.058 | 4.120 | 2,334,068 | +0.04(+0.91%) |
Apr 20, 2010 | 4.104 | 4.107 | 4.078 | 4.083 | 965,405 | +0.00(+0.00%) |
Apr 19, 2010 | 4.046 | 4.083 | 4.037 | 4.083 | 639,937 | +0.03(+0.66%) |
Apr 16, 2010 | 4.100 | 4.124 | 4.020 | 4.056 | 729,679 | -0.05(-1.33%) |
Apr 15, 2010 | 4.054 | 4.119 | 4.054 | 4.111 | 1,090,642 | +0.03(+0.69%) |
Apr 14, 2010 | 4.083 | 4.104 | 4.037 | 4.083 | 1,192,500 | +0.00(+0.12%) |
Apr 13, 2010 | 4.059 | 4.078 | 4.035 | 4.078 | 763,382 | -0.00(-0.06%) |
Apr 12, 2010 | 4.034 | 4.080 | 4.032 | 4.080 | 660,663 | +0.04(+1.07%) |
Apr 09, 2010 | 4.049 | 4.056 | 4.027 | 4.037 | 934,517 | -0.02(-0.38%) |
Apr 08, 2010 | 4.001 | 4.059 | 3.996 | 4.052 | 794,986 | +0.03(+0.68%) |
Apr 07, 2010 | 4.054 | 4.056 | 4.013 | 4.025 | 939,414 | -0.03(-0.63%) |
Apr 06, 2010 | 4.073 | 4.092 | 4.044 | 4.050 | 1,018,613 | -0.02(-0.50%) |
Apr 05, 2010 | 4.126 | 4.126 | 4.063 | 4.071 | 1,166,530 | -0.02(-0.59%) |
Apr 01, 2010 | 4.090 | 4.095 | 4.095 | 4.095 | 703,696 | +0.01(+0.24%) |
Mar 31, 2010 | 4.032 | 4.090 | 4.032 | 4.085 | 875,717 | +0.04(+0.96%) |
Mar 30, 2010 | 4.078 | 4.078 | 4.034 | 4.046 | 650,170 | -0.02(-0.42%) |
Mar 29, 2010 | 4.075 | 4.088 | 4.059 | 4.063 | 624,224 | -0.01(-0.24%) |
Mar 26, 2010 | 4.102 | 4.102 | 4.059 | 4.073 | 967,595 | -0.01(-0.24%) |
Mar 25, 2010 | 4.095 | 4.107 | 4.073 | 4.083 | 1,004,125 | -0.01(-0.18%) |
Mar 24, 2010 | 4.068 | 4.097 | 4.061 | 4.090 | 824,297 | +0.02(+0.53%) |
Mar 23, 2010 | 4.056 | 4.068 | 4.042 | 4.068 | 962,598 | +0.03(+0.66%) |
Mar 22, 2010 | 4.008 | 4.049 | 4.001 | 4.042 | 723,391 | +0.03(+0.72%) |
Mar 19, 2010 | 4.018 | 4.039 | 4.001 | 4.013 | 761,051 | -0.01(-0.32%) |
Mar 18, 2010 | 4.037 | 4.054 | 4.018 | 4.026 | 661,226 | -0.01(-0.16%) |
Mar 17, 2010 | 4.022 | 4.049 | 4.015 | 4.032 | 824,488 | +0.01(+0.30%) |
Mar 16, 2010 | 3.993 | 4.044 | 3.993 | 4.020 | 810,600 | +0.02(+0.48%) |
Mar 15, 2010 | 4.003 | 4.003 | 3.989 | 4.001 | 967,905 | +0.01(+0.18%) |
Mar 12, 2010 | 3.993 | 4.008 | 3.993 | 3.993 | 754,561 | +0.00(+0.12%) |
Mar 11, 2010 | 3.991 | 4.008 | 3.974 | 3.989 | 818,386 | -0.01(-0.24%) |
Mar 10, 2010 | 3.979 | 4.008 | 3.976 | 3.998 | 756,473 | +0.01(+0.18%) |
Mar 09, 2010 | 3.964 | 4.001 | 3.962 | 3.991 | 604,168 | +0.02(+0.49%) |
Mar 08, 2010 | 3.972 | 3.981 | 3.955 | 3.972 | 629,141 | +0.01(+0.18%) |
Mar 05, 2010 | 3.969 | 3.979 | 3.952 | 3.964 | 1,244,052 | +0.01(+0.18%) |
Mar 04, 2010 | 3.964 | 3.974 | 3.952 | 3.957 | 757,388 | -0.01(-0.30%) |
Mar 03, 2010 | 3.981 | 3.981 | 3.952 | 3.969 | 1,005,495 | -0.02(-0.42%) |
Mar 02, 2010 | 3.996 | 4.013 | 3.984 | 3.986 | 687,085 | -0.00(-0.12%) |
Mar 01, 2010 | 3.991 | 4.018 | 3.981 | 3.991 | 519,530 | -0.00(-0.06%) |
Feb 26, 2010 | 3.984 | 4.020 | 3.979 | 3.993 | 814,263 | +0.02(+0.49%) |
Feb 25, 2010 | 3.921 | 3.974 | 3.918 | 3.974 | 613,942 | +0.03(+0.73%) |
Feb 24, 2010 | 3.931 | 3.955 | 3.931 | 3.945 | 760,853 | +0.03(+0.68%) |
Feb 23, 2010 | 3.950 | 3.967 | 3.914 | 3.918 | 906,079 | -0.03(-0.80%) |
Feb 22, 2010 | 3.993 | 3.993 | 3.938 | 3.950 | 652,214 | +0.00(+0.00%) |
Feb 19, 2010 | 3.935 | 3.962 | 3.918 | 3.950 | 670,746 | +0.00(+0.06%) |
Feb 18, 2010 | 3.940 | 3.962 | 3.938 | 3.947 | 515,610 | -0.01(-0.31%) |
Feb 17, 2010 | 3.972 | 3.979 | 3.943 | 3.960 | 645,186 | +0.00(+0.00%) |
Feb 16, 2010 | 3.986 | 4.034 | 3.938 | 3.960 | 995,933 | -0.02(-0.43%) |
Feb 12, 2010 | 3.950 | 3.976 | 3.976 | 3.976 | 600,211 | +0.02(+0.49%) |
Feb 11, 2010 | 3.986 | 3.986 | 3.952 | 3.957 | 870,211 | -0.02(-0.55%) |
Feb 10, 2010 | 3.945 | 3.991 | 3.931 | 3.979 | 1,064,345 | +0.03(+0.86%) |
Feb 09, 2010 | 3.916 | 3.967 | 3.906 | 3.945 | 875,961 | +0.04(+0.99%) |
Feb 08, 2010 | 3.935 | 3.957 | 3.899 | 3.906 | 668,884 | -0.00(-0.06%) |
Feb 05, 2010 | 3.880 | 3.911 | 3.841 | 3.909 | 1,363,867 | +0.02(+0.62%) |
Feb 04, 2010 | 3.938 | 3.938 | 3.865 | 3.885 | 1,379,737 | -0.06(-1.53%) |
Feb 03, 2010 | 3.918 | 3.972 | 3.889 | 3.945 | 1,397,764 | +0.02(+0.55%) |
Feb 02, 2010 | 3.945 | 3.945 | 3.909 | 3.923 | 1,118,012 | -0.01(-0.29%) |