Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.300 | 3.300 | 3.200 | 3.250 | 82,580 | -0.06(-1.81%) |
Apr 29, 2010 | 3.320 | 3.320 | 3.220 | 3.310 | 61,707 | +0.10(+3.12%) |
Apr 28, 2010 | 3.200 | 3.240 | 3.190 | 3.210 | 18,169 | +0.00(+0.00%) |
Apr 27, 2010 | 3.270 | 3.300 | 3.210 | 3.210 | 48,585 | -0.08(-2.43%) |
Apr 26, 2010 | 3.270 | 3.340 | 3.250 | 3.290 | 78,045 | -0.01(-0.30%) |
Apr 23, 2010 | 3.270 | 3.300 | 3.200 | 3.300 | 39,188 | +0.00(+0.00%) |
Apr 22, 2010 | 3.280 | 3.300 | 3.210 | 3.300 | 72,435 | +0.00(+0.00%) |
Apr 21, 2010 | 3.300 | 3.310 | 3.270 | 3.300 | 53,104 | +0.00(+0.00%) |
Apr 20, 2010 | 3.280 | 3.300 | 3.240 | 3.300 | 219,194 | +0.04(+1.23%) |
Apr 19, 2010 | 3.260 | 3.350 | 3.190 | 3.260 | 75,459 | +0.00(+0.00%) |
Apr 16, 2010 | 3.290 | 3.300 | 3.150 | 3.260 | 74,567 | -0.03(-0.91%) |
Apr 15, 2010 | 3.290 | 3.310 | 3.230 | 3.290 | 34,064 | -0.01(-0.30%) |
Apr 14, 2010 | 3.300 | 3.300 | 3.280 | 3.300 | 29,638 | +0.00(+0.00%) |
Apr 13, 2010 | 3.300 | 3.350 | 3.268 | 3.300 | 52,065 | -0.02(-0.60%) |
Apr 12, 2010 | 3.290 | 3.368 | 3.210 | 3.320 | 69,768 | +0.04(+1.22%) |
Apr 09, 2010 | 3.210 | 3.301 | 3.210 | 3.280 | 40,606 | +0.05(+1.55%) |
Apr 08, 2010 | 3.250 | 3.300 | 3.230 | 3.230 | 41,910 | -0.04(-1.22%) |
Apr 07, 2010 | 3.300 | 3.300 | 3.230 | 3.270 | 45,395 | -0.03(-0.91%) |
Apr 06, 2010 | 3.350 | 3.375 | 3.260 | 3.300 | 138,479 | +0.00(+0.00%) |
Apr 05, 2010 | 3.290 | 3.320 | 3.240 | 3.300 | 88,088 | +0.02(+0.61%) |
Apr 01, 2010 | 3.210 | 3.280 | 3.280 | 3.280 | 77,800 | +0.09(+2.82%) |
Mar 31, 2010 | 3.350 | 3.400 | 3.190 | 3.190 | 249,393 | -0.19(-5.62%) |
Mar 30, 2010 | 3.380 | 3.400 | 3.310 | 3.380 | 96,949 | +0.02(+0.60%) |
Mar 29, 2010 | 3.430 | 3.440 | 3.320 | 3.360 | 79,171 | -0.02(-0.59%) |
Mar 26, 2010 | 3.360 | 3.390 | 3.330 | 3.380 | 36,190 | +0.05(+1.50%) |
Mar 25, 2010 | 3.270 | 3.340 | 3.270 | 3.330 | 100,355 | +0.07(+2.15%) |
Mar 24, 2010 | 3.290 | 3.330 | 3.220 | 3.260 | 39,862 | -0.05(-1.51%) |
Mar 23, 2010 | 3.310 | 3.340 | 3.280 | 3.310 | 21,406 | -0.02(-0.60%) |
Mar 22, 2010 | 3.310 | 3.330 | 3.210 | 3.330 | 27,703 | +0.00(+0.00%) |
Mar 19, 2010 | 3.330 | 3.360 | 3.230 | 3.330 | 71,955 | +0.02(+0.60%) |
Mar 18, 2010 | 3.330 | 3.370 | 3.270 | 3.310 | 20,465 | -0.05(-1.49%) |
Mar 17, 2010 | 3.320 | 3.390 | 3.260 | 3.360 | 35,487 | +0.04(+1.20%) |
Mar 16, 2010 | 3.370 | 3.390 | 3.260 | 3.320 | 41,894 | -0.05(-1.48%) |
Mar 15, 2010 | 3.350 | 3.410 | 3.320 | 3.370 | 51,578 | -0.06(-1.75%) |
Mar 12, 2010 | 3.420 | 3.480 | 3.380 | 3.430 | 80,036 | +0.03(+0.88%) |
Mar 11, 2010 | 3.290 | 3.400 | 3.290 | 3.400 | 99,423 | +0.08(+2.41%) |
Mar 10, 2010 | 3.290 | 3.340 | 3.290 | 3.320 | 96,777 | +0.02(+0.61%) |
Mar 09, 2010 | 3.160 | 3.400 | 3.040 | 3.300 | 77,481 | +0.18(+5.77%) |
Mar 08, 2010 | 3.220 | 3.230 | 3.060 | 3.120 | 244,939 | -0.09(-2.80%) |
Mar 05, 2010 | 3.210 | 3.290 | 3.170 | 3.210 | 180,432 | +0.01(+0.31%) |
Mar 04, 2010 | 3.300 | 3.300 | 3.180 | 3.200 | 203,413 | +0.00(+0.00%) |
Mar 03, 2010 | 3.330 | 3.440 | 3.140 | 3.200 | 82,722 | -0.12(-3.61%) |
Mar 02, 2010 | 3.430 | 3.470 | 3.260 | 3.320 | 69,569 | -0.08(-2.35%) |
Mar 01, 2010 | 3.330 | 3.420 | 3.320 | 3.400 | 25,054 | +0.09(+2.72%) |
Feb 26, 2010 | 3.450 | 3.500 | 3.300 | 3.310 | 54,374 | -0.20(-5.70%) |
Feb 25, 2010 | 3.630 | 3.645 | 3.370 | 3.510 | 35,323 | -0.18(-4.88%) |
Feb 24, 2010 | 3.760 | 3.770 | 3.650 | 3.690 | 69,236 | -0.07(-1.86%) |
Feb 23, 2010 | 3.840 | 3.930 | 3.710 | 3.760 | 33,391 | -0.09(-2.34%) |
Feb 22, 2010 | 3.870 | 3.950 | 3.810 | 3.850 | 21,191 | -0.02(-0.52%) |
Feb 19, 2010 | 3.950 | 3.975 | 3.850 | 3.870 | 35,715 | -0.09(-2.27%) |
Feb 18, 2010 | 3.940 | 3.960 | 3.890 | 3.960 | 25,987 | +0.05(+1.28%) |
Feb 17, 2010 | 4.090 | 4.100 | 3.640 | 3.910 | 58,504 | +0.07(+1.82%) |
Feb 16, 2010 | 4.080 | 4.080 | 3.600 | 3.840 | 55,884 | +0.22(+6.08%) |
Feb 12, 2010 | 3.750 | 3.620 | 3.620 | 3.620 | 42,400 | -0.10(-2.69%) |
Feb 11, 2010 | 3.350 | 4.130 | 3.350 | 3.720 | 130,443 | +0.38(+11.38%) |
Feb 10, 2010 | 3.470 | 3.710 | 3.300 | 3.340 | 30,652 | -0.15(-4.30%) |
Feb 09, 2010 | 3.500 | 3.700 | 3.430 | 3.490 | 36,114 | +0.05(+1.45%) |
Feb 08, 2010 | 3.500 | 3.520 | 3.430 | 3.440 | 27,127 | -0.08(-2.27%) |
Feb 05, 2010 | 3.630 | 3.630 | 3.420 | 3.520 | 53,189 | -0.09(-2.49%) |
Feb 04, 2010 | 3.730 | 3.830 | 3.610 | 3.610 | 64,491 | -0.16(-4.24%) |
Feb 03, 2010 | 3.700 | 3.820 | 3.670 | 3.770 | 37,657 | +0.06(+1.62%) |
Feb 02, 2010 | 3.930 | 3.930 | 3.700 | 3.710 | 36,558 | -0.23(-5.84%) |