Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.786 | 3.786 | 3.710 | 3.727 | 152,276 | -0.07(-1.84%) |
Apr 29, 2010 | 3.716 | 3.809 | 3.506 | 3.797 | 74,609 | +0.04(+1.09%) |
Apr 28, 2010 | 3.757 | 3.762 | 3.692 | 3.757 | 35,440 | -0.01(-0.16%) |
Apr 27, 2010 | 3.675 | 3.762 | 3.652 | 3.762 | 107,095 | +0.09(+2.38%) |
Apr 26, 2010 | 3.652 | 3.733 | 3.611 | 3.675 | 104,908 | +0.00(+0.00%) |
Apr 23, 2010 | 3.640 | 3.675 | 3.587 | 3.675 | 83,739 | +0.04(+1.12%) |
Apr 22, 2010 | 3.587 | 3.634 | 3.570 | 3.634 | 24,235 | -0.01(-0.16%) |
Apr 21, 2010 | 3.617 | 3.640 | 3.582 | 3.640 | 29,795 | +0.02(+0.48%) |
Apr 20, 2010 | 3.593 | 3.622 | 3.558 | 3.622 | 73,964 | +0.05(+1.47%) |
Apr 19, 2010 | 3.529 | 3.617 | 3.482 | 3.570 | 115,096 | +0.01(+0.33%) |
Apr 16, 2010 | 3.523 | 3.599 | 3.471 | 3.558 | 172,449 | +0.04(+0.99%) |
Apr 15, 2010 | 3.447 | 3.535 | 3.389 | 3.523 | 110,776 | +0.06(+1.86%) |
Apr 14, 2010 | 3.447 | 3.471 | 3.401 | 3.459 | 82,231 | +0.05(+1.37%) |
Apr 13, 2010 | 3.383 | 3.418 | 3.366 | 3.412 | 63,071 | +0.03(+0.86%) |
Apr 12, 2010 | 3.424 | 3.430 | 3.325 | 3.383 | 132,162 | -0.05(-1.36%) |
Apr 09, 2010 | 3.471 | 3.512 | 3.412 | 3.430 | 40,115 | -0.05(-1.34%) |
Apr 08, 2010 | 3.494 | 3.512 | 3.471 | 3.477 | 30,040 | -0.04(-1.16%) |
Apr 07, 2010 | 3.459 | 3.517 | 3.412 | 3.517 | 139,877 | +0.04(+1.17%) |
Apr 06, 2010 | 3.436 | 3.517 | 3.412 | 3.477 | 125,200 | +0.04(+1.19%) |
Apr 05, 2010 | 3.477 | 3.477 | 3.401 | 3.436 | 201,051 | -0.01(-0.34%) |
Apr 01, 2010 | 3.407 | 3.447 | 3.447 | 3.447 | 127,031 | +0.06(+1.72%) |
Mar 31, 2010 | 3.488 | 3.529 | 3.366 | 3.389 | 148,923 | -0.13(-3.65%) |
Mar 30, 2010 | 3.465 | 3.541 | 3.442 | 3.517 | 94,692 | +0.04(+1.17%) |
Mar 29, 2010 | 3.517 | 3.535 | 3.465 | 3.477 | 36,511 | -0.04(-1.00%) |
Mar 26, 2010 | 3.506 | 3.523 | 3.488 | 3.512 | 29,801 | +0.01(+0.33%) |
Mar 25, 2010 | 3.529 | 3.541 | 3.482 | 3.500 | 64,206 | -0.01(-0.17%) |
Mar 24, 2010 | 3.570 | 3.599 | 3.477 | 3.506 | 57,236 | -0.09(-2.59%) |
Mar 23, 2010 | 3.570 | 3.640 | 3.517 | 3.599 | 47,769 | +0.02(+0.49%) |
Mar 22, 2010 | 3.512 | 3.599 | 3.512 | 3.582 | 43,159 | +0.04(+1.15%) |
Mar 19, 2010 | 3.500 | 3.552 | 3.424 | 3.541 | 128,507 | +0.06(+1.85%) |
Mar 18, 2010 | 3.488 | 3.527 | 3.442 | 3.477 | 48,520 | -0.04(-1.16%) |
Mar 17, 2010 | 3.436 | 3.541 | 3.401 | 3.517 | 39,206 | +0.09(+2.55%) |
Mar 16, 2010 | 3.453 | 3.477 | 3.354 | 3.430 | 59,677 | -0.06(-1.67%) |
Mar 15, 2010 | 3.465 | 3.529 | 3.453 | 3.488 | 40,158 | -0.03(-0.83%) |
Mar 12, 2010 | 3.558 | 3.587 | 3.471 | 3.517 | 48,102 | -0.04(-0.99%) |
Mar 11, 2010 | 3.477 | 3.582 | 3.407 | 3.552 | 80,407 | +0.06(+1.84%) |
Mar 10, 2010 | 3.377 | 3.646 | 3.366 | 3.488 | 173,467 | -0.18(-4.93%) |
Mar 09, 2010 | 3.605 | 3.669 | 3.564 | 3.669 | 69,696 | +0.04(+0.96%) |
Mar 08, 2010 | 3.628 | 3.675 | 3.587 | 3.634 | 69,864 | +0.02(+0.48%) |
Mar 05, 2010 | 3.512 | 3.634 | 3.471 | 3.617 | 88,409 | +0.13(+3.85%) |
Mar 04, 2010 | 3.447 | 3.500 | 3.401 | 3.482 | 67,388 | +0.03(+1.02%) |
Mar 03, 2010 | 3.494 | 3.494 | 3.290 | 3.447 | 126,798 | -0.05(-1.34%) |
Mar 02, 2010 | 3.447 | 3.494 | 3.383 | 3.494 | 95,417 | +0.05(+1.35%) |
Mar 01, 2010 | 3.401 | 3.459 | 3.354 | 3.447 | 78,733 | +0.08(+2.25%) |
Feb 26, 2010 | 3.401 | 3.401 | 3.313 | 3.372 | 138,810 | -0.05(-1.37%) |
Feb 25, 2010 | 3.366 | 3.418 | 3.313 | 3.418 | 45,355 | -0.01(-0.34%) |
Feb 24, 2010 | 3.383 | 3.447 | 3.377 | 3.430 | 30,485 | +0.01(+0.34%) |
Feb 23, 2010 | 3.436 | 3.471 | 3.302 | 3.418 | 77,672 | -0.03(-0.85%) |
Feb 22, 2010 | 3.412 | 3.459 | 3.337 | 3.447 | 74,622 | +0.03(+1.03%) |
Feb 19, 2010 | 3.412 | 3.453 | 3.319 | 3.412 | 74,521 | -0.01(-0.17%) |
Feb 18, 2010 | 3.407 | 3.424 | 3.261 | 3.418 | 55,635 | +0.00(+0.00%) |
Feb 17, 2010 | 3.465 | 3.465 | 3.354 | 3.418 | 51,628 | +0.01(+0.17%) |
Feb 16, 2010 | 3.366 | 3.430 | 3.355 | 3.412 | 61,493 | +0.05(+1.37%) |
Feb 12, 2010 | 3.211 | 3.366 | 3.366 | 3.366 | 108,967 | +0.12(+3.72%) |
Feb 11, 2010 | 3.085 | 3.263 | 3.045 | 3.246 | 127,924 | +0.14(+4.44%) |
Feb 10, 2010 | 3.079 | 3.125 | 3.022 | 3.108 | 72,145 | +0.01(+0.37%) |
Feb 09, 2010 | 3.073 | 3.154 | 3.016 | 3.096 | 90,530 | +0.08(+2.67%) |
Feb 08, 2010 | 3.119 | 3.154 | 3.010 | 3.016 | 115,596 | -0.11(-3.67%) |
Feb 05, 2010 | 3.091 | 3.148 | 2.964 | 3.131 | 97,366 | +0.17(+5.62%) |
Feb 04, 2010 | 3.056 | 3.217 | 2.953 | 2.964 | 120,858 | -0.11(-3.73%) |
Feb 03, 2010 | 3.073 | 3.137 | 3.073 | 3.079 | 48,976 | -0.01(-0.37%) |
Feb 02, 2010 | 3.160 | 3.223 | 3.079 | 3.091 | 87,623 | -0.01(-0.19%) |