Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.545 | 3.596 | 3.492 | 3.492 | 1,322,884 | -0.06(-1.81%) |
Apr 29, 2010 | 3.606 | 3.612 | 3.521 | 3.556 | 1,051,174 | -0.04(-1.03%) |
Apr 28, 2010 | 3.593 | 3.646 | 3.546 | 3.593 | 676,301 | +0.03(+0.86%) |
Apr 27, 2010 | 3.603 | 3.644 | 3.556 | 3.562 | 706,411 | -0.04(-1.25%) |
Apr 26, 2010 | 3.625 | 3.636 | 3.590 | 3.607 | 665,456 | -0.01(-0.35%) |
Apr 23, 2010 | 3.623 | 3.631 | 3.598 | 3.620 | 929,113 | -0.02(-0.53%) |
Apr 22, 2010 | 3.604 | 3.644 | 3.585 | 3.639 | 603,566 | +0.01(+0.22%) |
Apr 21, 2010 | 3.583 | 3.638 | 3.577 | 3.631 | 529,916 | +0.04(+1.12%) |
Apr 20, 2010 | 3.564 | 3.599 | 3.558 | 3.591 | 511,945 | +0.04(+1.04%) |
Apr 19, 2010 | 3.540 | 3.570 | 3.514 | 3.554 | 530,196 | -0.00(-0.14%) |
Apr 16, 2010 | 3.587 | 3.603 | 3.548 | 3.559 | 810,913 | -0.03(-0.81%) |
Apr 15, 2010 | 3.553 | 3.599 | 3.553 | 3.588 | 475,357 | +0.01(+0.40%) |
Apr 14, 2010 | 3.537 | 3.575 | 3.500 | 3.574 | 658,386 | +0.05(+1.32%) |
Apr 13, 2010 | 3.477 | 3.529 | 3.469 | 3.527 | 501,313 | +0.04(+1.10%) |
Apr 12, 2010 | 3.498 | 3.498 | 3.471 | 3.489 | 487,821 | -0.00(-0.05%) |
Apr 09, 2010 | 3.532 | 3.532 | 3.473 | 3.490 | 778,498 | -0.03(-0.82%) |
Apr 08, 2010 | 3.529 | 3.543 | 3.509 | 3.519 | 446,119 | -0.03(-0.90%) |
Apr 07, 2010 | 3.535 | 3.553 | 3.524 | 3.551 | 972,721 | +0.00(+0.09%) |
Apr 06, 2010 | 3.505 | 3.548 | 3.500 | 3.548 | 637,084 | +0.03(+0.96%) |
Apr 05, 2010 | 3.484 | 3.521 | 3.471 | 3.514 | 772,294 | +0.05(+1.34%) |
Apr 01, 2010 | 3.485 | 3.468 | 3.468 | 3.468 | 1,590,234 | -0.01(-0.37%) |
Mar 31, 2010 | 3.493 | 3.526 | 3.479 | 3.481 | 904,303 | -0.03(-0.87%) |
Mar 30, 2010 | 3.500 | 3.519 | 3.469 | 3.511 | 892,910 | +0.00(+0.09%) |
Mar 29, 2010 | 3.481 | 3.529 | 3.477 | 3.508 | 584,020 | +0.03(+0.92%) |
Mar 26, 2010 | 3.516 | 3.516 | 3.450 | 3.476 | 862,407 | -0.02(-0.69%) |
Mar 25, 2010 | 3.543 | 3.587 | 3.492 | 3.500 | 1,810,182 | -0.09(-2.55%) |
Mar 24, 2010 | 3.649 | 3.649 | 3.582 | 3.591 | 753,147 | -0.06(-1.67%) |
Mar 23, 2010 | 3.619 | 3.659 | 3.572 | 3.652 | 1,356,283 | +0.04(+1.20%) |
Mar 22, 2010 | 3.558 | 3.617 | 3.546 | 3.609 | 967,277 | +0.03(+0.85%) |
Mar 19, 2010 | 3.607 | 3.617 | 3.559 | 3.578 | 1,490,292 | -0.01(-0.40%) |
Mar 18, 2010 | 3.591 | 3.617 | 3.572 | 3.593 | 423,121 | +0.01(+0.18%) |
Mar 17, 2010 | 3.561 | 3.614 | 3.548 | 3.587 | 638,030 | +0.03(+0.72%) |
Mar 16, 2010 | 3.567 | 3.572 | 3.540 | 3.561 | 905,499 | -0.01(-0.23%) |
Mar 15, 2010 | 3.562 | 3.572 | 3.556 | 3.569 | 1,248,816 | -0.04(-1.20%) |
Mar 12, 2010 | 3.628 | 3.644 | 3.603 | 3.612 | 770,126 | -0.02(-0.44%) |
Mar 11, 2010 | 3.620 | 3.648 | 3.612 | 3.628 | 538,213 | -0.02(-0.44%) |
Mar 10, 2010 | 3.612 | 3.664 | 3.612 | 3.644 | 2,004,679 | +0.02(+0.62%) |
Mar 09, 2010 | 3.582 | 3.639 | 3.578 | 3.622 | 877,905 | +0.04(+0.98%) |
Mar 08, 2010 | 3.599 | 3.628 | 3.583 | 3.587 | 692,502 | -0.01(-0.18%) |
Mar 05, 2010 | 3.516 | 3.606 | 3.514 | 3.593 | 1,267,353 | +0.10(+2.80%) |
Mar 04, 2010 | 3.519 | 3.524 | 3.490 | 3.495 | 506,788 | -0.01(-0.32%) |
Mar 03, 2010 | 3.509 | 3.530 | 3.493 | 3.506 | 766,900 | +0.01(+0.22%) |
Mar 02, 2010 | 3.481 | 3.513 | 3.456 | 3.498 | 1,339,297 | +0.03(+0.93%) |
Mar 01, 2010 | 3.451 | 3.468 | 3.407 | 3.466 | 1,122,843 | +0.05(+1.60%) |
Feb 26, 2010 | 3.436 | 3.436 | 3.395 | 3.412 | 950,633 | -0.03(-0.84%) |
Feb 25, 2010 | 3.394 | 3.445 | 3.394 | 3.440 | 588,392 | +0.01(+0.33%) |
Feb 24, 2010 | 3.428 | 3.456 | 3.408 | 3.429 | 714,590 | +0.02(+0.52%) |
Feb 23, 2010 | 3.437 | 3.445 | 3.386 | 3.412 | 1,361,179 | -0.03(-0.75%) |
Feb 22, 2010 | 3.412 | 3.445 | 3.399 | 3.437 | 876,640 | +0.04(+1.23%) |
Feb 19, 2010 | 3.367 | 3.404 | 3.341 | 3.395 | 998,172 | +0.04(+1.05%) |
Feb 18, 2010 | 3.310 | 3.367 | 3.306 | 3.360 | 749,870 | +0.06(+1.85%) |
Feb 17, 2010 | 3.265 | 3.299 | 3.256 | 3.299 | 721,267 | +0.05(+1.48%) |
Feb 16, 2010 | 3.257 | 3.257 | 3.216 | 3.251 | 806,129 | +0.02(+0.65%) |
Feb 12, 2010 | 3.193 | 3.230 | 3.230 | 3.230 | 5,254,064 | +0.09(+2.86%) |
Feb 11, 2010 | 3.068 | 3.140 | 3.054 | 3.140 | 595,643 | +0.06(+1.88%) |
Feb 10, 2010 | 3.090 | 3.098 | 3.063 | 3.082 | 603,267 | -0.01(-0.47%) |
Feb 09, 2010 | 3.087 | 3.116 | 3.065 | 3.097 | 728,929 | +0.03(+0.99%) |
Feb 08, 2010 | 3.118 | 3.121 | 3.062 | 3.066 | 882,439 | -0.04(-1.24%) |
Feb 05, 2010 | 3.081 | 3.110 | 3.052 | 3.105 | 911,027 | +0.02(+0.78%) |
Feb 04, 2010 | 3.114 | 3.116 | 3.063 | 3.081 | 1,024,789 | -0.04(-1.43%) |
Feb 03, 2010 | 3.110 | 3.140 | 3.073 | 3.126 | 937,329 | +0.01(+0.41%) |
Feb 02, 2010 | 3.145 | 3.167 | 3.106 | 3.113 | 799,674 | -0.03(-0.81%) |