Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.187 | 4.187 | 4.112 | 4.112 | 780,115 | -0.05(-1.26%) |
Apr 29, 2010 | 4.180 | 4.185 | 4.155 | 4.165 | 767,345 | +0.02(+0.39%) |
Apr 28, 2010 | 4.147 | 4.162 | 4.132 | 4.149 | 546,881 | +0.04(+0.86%) |
Apr 27, 2010 | 4.145 | 4.160 | 4.112 | 4.113 | 1,110,969 | -0.05(-1.11%) |
Apr 26, 2010 | 4.202 | 4.217 | 4.122 | 4.160 | 853,587 | -0.02(-0.42%) |
Apr 23, 2010 | 4.160 | 4.192 | 4.160 | 4.177 | 731,590 | +0.00(+0.00%) |
Apr 22, 2010 | 4.135 | 4.180 | 4.117 | 4.177 | 684,629 | +0.03(+0.61%) |
Apr 21, 2010 | 4.145 | 4.202 | 4.090 | 4.152 | 2,316,037 | +0.04(+0.91%) |
Apr 20, 2010 | 4.136 | 4.139 | 4.110 | 4.115 | 957,947 | +0.00(+0.00%) |
Apr 19, 2010 | 4.078 | 4.115 | 4.068 | 4.115 | 634,993 | +0.03(+0.66%) |
Apr 16, 2010 | 4.132 | 4.156 | 4.051 | 4.088 | 724,042 | -0.06(-1.33%) |
Apr 15, 2010 | 4.085 | 4.151 | 4.085 | 4.143 | 1,082,217 | +0.03(+0.69%) |
Apr 14, 2010 | 4.115 | 4.136 | 4.068 | 4.115 | 1,183,288 | +0.00(+0.12%) |
Apr 13, 2010 | 4.090 | 4.110 | 4.066 | 4.110 | 757,485 | -0.00(-0.06%) |
Apr 12, 2010 | 4.066 | 4.112 | 4.063 | 4.112 | 655,559 | +0.04(+1.07%) |
Apr 09, 2010 | 4.080 | 4.087 | 4.059 | 4.068 | 927,298 | -0.02(-0.38%) |
Apr 08, 2010 | 4.032 | 4.090 | 4.027 | 4.084 | 788,845 | +0.03(+0.68%) |
Apr 07, 2010 | 4.085 | 4.088 | 4.044 | 4.056 | 932,157 | -0.03(-0.63%) |
Apr 06, 2010 | 4.105 | 4.124 | 4.076 | 4.082 | 1,010,744 | -0.02(-0.50%) |
Apr 05, 2010 | 4.158 | 4.158 | 4.095 | 4.102 | 1,157,518 | -0.02(-0.59%) |
Apr 01, 2010 | 4.122 | 4.127 | 4.127 | 4.127 | 698,260 | +0.01(+0.24%) |
Mar 31, 2010 | 4.063 | 4.122 | 4.063 | 4.117 | 868,952 | +0.04(+0.96%) |
Mar 30, 2010 | 4.110 | 4.110 | 4.066 | 4.078 | 645,147 | -0.02(-0.42%) |
Mar 29, 2010 | 4.107 | 4.120 | 4.090 | 4.095 | 619,402 | -0.01(-0.24%) |
Mar 26, 2010 | 4.134 | 4.134 | 4.090 | 4.105 | 960,120 | -0.01(-0.24%) |
Mar 25, 2010 | 4.127 | 4.139 | 4.105 | 4.115 | 996,368 | -0.01(-0.18%) |
Mar 24, 2010 | 4.100 | 4.129 | 4.093 | 4.122 | 817,929 | +0.02(+0.53%) |
Mar 23, 2010 | 4.088 | 4.100 | 4.074 | 4.100 | 955,162 | +0.03(+0.66%) |
Mar 22, 2010 | 4.039 | 4.080 | 4.032 | 4.073 | 717,803 | +0.03(+0.72%) |
Mar 19, 2010 | 4.049 | 4.070 | 4.032 | 4.044 | 755,172 | -0.01(-0.32%) |
Mar 18, 2010 | 4.068 | 4.085 | 4.049 | 4.057 | 656,118 | -0.01(-0.16%) |
Mar 17, 2010 | 4.054 | 4.080 | 4.046 | 4.063 | 818,118 | +0.01(+0.30%) |
Mar 16, 2010 | 4.024 | 4.076 | 4.024 | 4.051 | 804,338 | +0.02(+0.48%) |
Mar 15, 2010 | 4.034 | 4.034 | 4.020 | 4.032 | 960,428 | +0.01(+0.18%) |
Mar 12, 2010 | 4.024 | 4.039 | 4.024 | 4.024 | 748,732 | +0.00(+0.12%) |
Mar 11, 2010 | 4.022 | 4.039 | 4.005 | 4.020 | 812,064 | -0.01(-0.24%) |
Mar 10, 2010 | 4.010 | 4.039 | 4.007 | 4.029 | 750,629 | +0.01(+0.18%) |
Mar 09, 2010 | 3.995 | 4.032 | 3.993 | 4.022 | 599,501 | +0.02(+0.49%) |
Mar 08, 2010 | 4.003 | 4.012 | 3.986 | 4.003 | 624,281 | +0.01(+0.18%) |
Mar 05, 2010 | 4.000 | 4.010 | 3.983 | 3.995 | 1,234,442 | +0.01(+0.18%) |
Mar 04, 2010 | 3.995 | 4.005 | 3.983 | 3.988 | 751,537 | -0.01(-0.30%) |
Mar 03, 2010 | 4.012 | 4.012 | 3.983 | 4.000 | 997,727 | -0.02(-0.42%) |
Mar 02, 2010 | 4.027 | 4.044 | 4.015 | 4.017 | 681,777 | -0.00(-0.12%) |
Mar 01, 2010 | 4.022 | 4.049 | 4.012 | 4.022 | 515,517 | -0.00(-0.06%) |
Feb 26, 2010 | 4.015 | 4.051 | 4.010 | 4.024 | 807,973 | +0.02(+0.49%) |
Feb 25, 2010 | 3.951 | 4.005 | 3.949 | 4.005 | 609,199 | +0.03(+0.73%) |
Feb 24, 2010 | 3.961 | 3.985 | 3.961 | 3.976 | 754,975 | +0.03(+0.68%) |
Feb 23, 2010 | 3.981 | 3.998 | 3.944 | 3.949 | 899,080 | -0.03(-0.80%) |
Feb 22, 2010 | 4.024 | 4.024 | 3.968 | 3.981 | 647,176 | +0.00(+0.00%) |
Feb 19, 2010 | 3.966 | 3.993 | 3.949 | 3.981 | 665,565 | +0.00(+0.06%) |
Feb 18, 2010 | 3.971 | 3.993 | 3.968 | 3.978 | 511,627 | -0.01(-0.31%) |
Feb 17, 2010 | 4.003 | 4.010 | 3.973 | 3.990 | 640,202 | +0.00(+0.00%) |
Feb 16, 2010 | 4.017 | 4.066 | 3.968 | 3.990 | 988,239 | -0.02(-0.43%) |
Feb 12, 2010 | 3.981 | 4.007 | 4.007 | 4.007 | 595,575 | +0.02(+0.49%) |
Feb 11, 2010 | 4.017 | 4.017 | 3.983 | 3.988 | 863,489 | -0.02(-0.55%) |
Feb 10, 2010 | 3.976 | 4.022 | 3.961 | 4.010 | 1,056,123 | +0.03(+0.86%) |
Feb 09, 2010 | 3.947 | 3.998 | 3.937 | 3.976 | 869,194 | +0.04(+0.99%) |
Feb 08, 2010 | 3.966 | 3.988 | 3.929 | 3.937 | 663,717 | -0.00(-0.06%) |
Feb 05, 2010 | 3.910 | 3.942 | 3.871 | 3.939 | 1,353,331 | +0.02(+0.62%) |
Feb 04, 2010 | 3.968 | 3.968 | 3.895 | 3.915 | 1,369,079 | -0.06(-1.53%) |
Feb 03, 2010 | 3.949 | 4.003 | 3.920 | 3.976 | 1,386,967 | +0.02(+0.55%) |
Feb 02, 2010 | 3.976 | 3.976 | 3.939 | 3.954 | 1,109,375 | -0.01(-0.29%) |