Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.269 | 3.382 | 3.269 | 3.382 | 35,982 | +0.08(+2.56%) |
Apr 29, 2010 | 3.006 | 3.382 | 2.969 | 3.298 | 51,025 | +0.29(+9.69%) |
Apr 28, 2010 | 2.988 | 3.035 | 2.912 | 3.006 | 28,163 | +0.03(+0.95%) |
Apr 27, 2010 | 3.110 | 3.110 | 2.884 | 2.978 | 16,010 | -0.09(-3.06%) |
Apr 26, 2010 | 3.288 | 3.288 | 3.053 | 3.072 | 19,726 | -0.20(-6.03%) |
Apr 23, 2010 | 3.241 | 3.269 | 3.077 | 3.269 | 45,479 | +0.02(+0.58%) |
Apr 22, 2010 | 3.223 | 3.335 | 3.223 | 3.251 | 42,739 | +0.01(+0.29%) |
Apr 21, 2010 | 3.382 | 3.382 | 3.223 | 3.241 | 9,217 | -0.18(-5.22%) |
Apr 20, 2010 | 3.504 | 3.533 | 3.420 | 3.420 | 5,109 | -0.10(-2.93%) |
Apr 19, 2010 | 3.655 | 3.655 | 3.523 | 3.523 | 11,288 | -0.18(-4.82%) |
Apr 16, 2010 | 3.702 | 3.702 | 3.683 | 3.702 | 1,809 | +0.13(+3.68%) |
Apr 15, 2010 | 3.664 | 3.805 | 3.448 | 3.570 | 15,217 | -0.01(-0.26%) |
Apr 14, 2010 | 3.509 | 3.627 | 3.509 | 3.580 | 11,520 | +0.20(+5.83%) |
Apr 13, 2010 | 3.166 | 3.664 | 3.166 | 3.382 | 29,709 | +0.07(+1.98%) |
Apr 12, 2010 | 3.194 | 3.392 | 3.194 | 3.316 | 1,128 | -0.06(-1.67%) |
Apr 09, 2010 | 3.279 | 3.420 | 3.279 | 3.373 | 3,939 | +0.08(+2.57%) |
Apr 08, 2010 | 3.251 | 3.307 | 3.223 | 3.288 | 3,158 | -0.07(-1.96%) |
Apr 07, 2010 | 3.307 | 3.429 | 3.194 | 3.354 | 29,038 | -0.05(-1.38%) |
Apr 06, 2010 | 3.307 | 3.401 | 3.288 | 3.401 | 4,196 | -0.02(-0.55%) |
Apr 05, 2010 | 3.326 | 3.439 | 3.307 | 3.420 | 14,596 | -0.08(-2.41%) |
Apr 01, 2010 | 3.410 | 3.504 | 3.504 | 3.504 | 1,490 | -0.08(-2.10%) |
Mar 31, 2010 | 3.580 | 3.580 | 3.580 | 3.580 | 212 | +0.28(+8.52%) |
Mar 30, 2010 | 3.401 | 3.429 | 3.299 | 3.299 | 2,416 | -0.04(-1.10%) |
Mar 29, 2010 | 3.326 | 3.392 | 3.288 | 3.335 | 2,259 | -0.27(-7.55%) |
Mar 26, 2010 | 3.664 | 3.683 | 3.448 | 3.608 | 16,136 | +0.03(+0.79%) |
Mar 25, 2010 | 3.683 | 3.683 | 3.580 | 3.580 | 638 | +0.10(+2.97%) |
Mar 24, 2010 | 3.260 | 3.514 | 3.251 | 3.476 | 3,798 | +0.08(+2.49%) |
Mar 23, 2010 | 3.608 | 3.612 | 3.307 | 3.392 | 3,633 | -0.16(-4.50%) |
Mar 22, 2010 | 3.833 | 3.833 | 3.551 | 3.551 | 1,125 | -0.30(-7.80%) |
Mar 19, 2010 | 3.504 | 3.852 | 3.504 | 3.852 | 15,133 | +0.33(+9.33%) |
Mar 18, 2010 | 3.429 | 3.617 | 3.307 | 3.523 | 4,189 | -0.21(-5.54%) |
Mar 17, 2010 | 3.194 | 3.758 | 3.157 | 3.730 | 46,210 | +0.42(+12.78%) |
Mar 16, 2010 | 3.288 | 3.335 | 3.185 | 3.307 | 23,745 | -0.20(-5.63%) |
Mar 15, 2010 | 3.608 | 3.683 | 3.363 | 3.504 | 28,608 | -0.14(-3.87%) |
Mar 12, 2010 | 3.363 | 3.702 | 3.242 | 3.645 | 33,376 | +0.26(+7.78%) |
Mar 11, 2010 | 3.326 | 3.382 | 3.053 | 3.382 | 22,489 | +0.03(+0.84%) |
Mar 10, 2010 | 3.138 | 3.354 | 3.129 | 3.354 | 10,242 | +0.24(+7.85%) |
Mar 09, 2010 | 3.213 | 3.260 | 3.025 | 3.110 | 13,191 | -0.10(-3.22%) |
Mar 08, 2010 | 3.288 | 3.354 | 3.091 | 3.213 | 53,287 | -0.24(-7.07%) |
Mar 05, 2010 | 3.608 | 3.673 | 3.363 | 3.457 | 25,644 | -0.14(-3.92%) |
Mar 04, 2010 | 3.326 | 3.692 | 3.326 | 3.598 | 32,430 | +0.33(+10.06%) |
Mar 03, 2010 | 2.988 | 3.345 | 2.941 | 3.269 | 22,177 | +0.23(+7.57%) |
Mar 02, 2010 | 3.077 | 3.179 | 2.983 | 3.039 | 18,166 | -0.16(-4.96%) |
Mar 01, 2010 | 3.291 | 3.291 | 3.123 | 3.198 | 5,630 | -0.10(-3.11%) |
Feb 26, 2010 | 3.244 | 3.300 | 3.114 | 3.300 | 8,013 | +0.06(+1.72%) |
Feb 25, 2010 | 3.198 | 3.356 | 2.974 | 3.244 | 6,781 | -0.04(-1.14%) |
Feb 24, 2010 | 3.263 | 3.328 | 3.151 | 3.282 | 4,104 | -0.04(-1.12%) |
Feb 23, 2010 | 3.375 | 3.375 | 3.263 | 3.319 | 1,927 | -0.07(-1.93%) |
Feb 22, 2010 | 3.384 | 3.394 | 3.263 | 3.384 | 2,344 | -0.07(-2.16%) |
Feb 19, 2010 | 3.440 | 3.487 | 3.440 | 3.459 | 2,359 | +0.06(+1.64%) |
Feb 17, 2010 | 3.366 | 3.403 | 3.403 | 3.403 | 3,325 | +0.04(+1.11%) |
Feb 16, 2010 | 3.440 | 3.440 | 3.366 | 3.366 | 1,041 | +0.10(+3.14%) |
Feb 12, 2010 | 3.272 | 3.263 | 3.263 | 3.263 | 4,183 | -0.13(-3.85%) |
Feb 11, 2010 | 3.394 | 3.394 | 3.394 | 3.394 | 359 | -0.07(-1.88%) |
Feb 09, 2010 | 3.515 | 3.459 | 3.459 | 3.459 | 19,950 | +0.01(+0.27%) |
Feb 08, 2010 | 3.459 | 3.459 | 3.422 | 3.450 | 512 | +0.01(+0.27%) |
Feb 05, 2010 | 3.356 | 3.440 | 3.356 | 3.440 | 57,542 | +0.08(+2.50%) |
Feb 04, 2010 | 3.263 | 3.356 | 3.263 | 3.356 | 11,723 | +0.10(+3.15%) |
Feb 03, 2010 | 3.170 | 3.254 | 3.170 | 3.254 | 3,357 | +0.00(+0.00%) |
Feb 02, 2010 | 3.142 | 3.300 | 3.142 | 3.254 | 9,169 | +0.00(+0.00%) |