Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.980 | 4.060 | 3.950 | 4.020 | 1,130,396 | +0.02(+0.50%) |
Apr 29, 2010 | 3.900 | 4.000 | 3.880 | 4.000 | 390,110 | +0.18(+4.71%) |
Apr 28, 2010 | 3.850 | 3.900 | 3.810 | 3.820 | 116,430 | -0.03(-0.78%) |
Apr 27, 2010 | 3.820 | 3.910 | 3.810 | 3.850 | 168,976 | -0.01(-0.26%) |
Apr 26, 2010 | 3.860 | 3.890 | 3.780 | 3.860 | 398,307 | -0.13(-3.26%) |
Apr 23, 2010 | 4.040 | 4.250 | 3.930 | 3.990 | 659,863 | -0.05(-1.24%) |
Apr 22, 2010 | 4.070 | 4.070 | 3.970 | 4.040 | 110,593 | -0.04(-0.98%) |
Apr 21, 2010 | 4.000 | 4.100 | 3.960 | 4.080 | 179,842 | +0.08(+2.00%) |
Apr 20, 2010 | 3.890 | 4.000 | 3.880 | 4.000 | 88,924 | +0.11(+2.83%) |
Apr 19, 2010 | 3.890 | 3.930 | 3.799 | 3.890 | 128,306 | +0.00(+0.00%) |
Apr 16, 2010 | 4.030 | 4.030 | 3.890 | 3.890 | 187,427 | -0.14(-3.47%) |
Apr 15, 2010 | 4.030 | 4.120 | 3.950 | 4.030 | 166,443 | -0.01(-0.25%) |
Apr 14, 2010 | 3.850 | 4.040 | 3.850 | 4.040 | 852,952 | +0.19(+4.94%) |
Apr 13, 2010 | 3.890 | 3.919 | 3.840 | 3.850 | 101,072 | -0.04(-1.03%) |
Apr 12, 2010 | 3.900 | 3.930 | 3.840 | 3.890 | 406,195 | +0.04(+1.04%) |
Apr 09, 2010 | 3.780 | 3.890 | 3.750 | 3.850 | 341,032 | +0.08(+2.12%) |
Apr 08, 2010 | 3.750 | 3.790 | 3.660 | 3.770 | 170,174 | +0.02(+0.53%) |
Apr 07, 2010 | 3.780 | 3.800 | 3.710 | 3.750 | 184,256 | -0.02(-0.53%) |
Apr 06, 2010 | 3.840 | 3.870 | 3.750 | 3.770 | 222,421 | -0.05(-1.31%) |
Apr 05, 2010 | 3.770 | 3.880 | 3.770 | 3.820 | 361,352 | +0.19(+5.23%) |
Apr 01, 2010 | 3.670 | 3.630 | 3.630 | 3.630 | 97,700 | -0.03(-0.82%) |
Mar 31, 2010 | 3.780 | 3.795 | 3.610 | 3.660 | 247,584 | -0.13(-3.43%) |
Mar 30, 2010 | 3.830 | 3.920 | 3.750 | 3.790 | 113,658 | -0.04(-1.04%) |
Mar 29, 2010 | 3.730 | 3.850 | 3.720 | 3.830 | 135,311 | +0.12(+3.23%) |
Mar 26, 2010 | 3.700 | 3.720 | 3.670 | 3.710 | 94,593 | +0.01(+0.27%) |
Mar 25, 2010 | 3.710 | 3.710 | 3.680 | 3.700 | 288,943 | -0.01(-0.27%) |
Mar 24, 2010 | 3.700 | 3.710 | 3.600 | 3.710 | 438,931 | +0.01(+0.27%) |
Mar 23, 2010 | 3.760 | 3.760 | 3.690 | 3.700 | 93,968 | -0.09(-2.37%) |
Mar 22, 2010 | 3.680 | 3.790 | 3.650 | 3.790 | 65,572 | +0.07(+1.88%) |
Mar 19, 2010 | 3.850 | 3.850 | 3.650 | 3.720 | 202,618 | -0.09(-2.36%) |
Mar 18, 2010 | 3.850 | 3.850 | 3.720 | 3.810 | 64,036 | +0.01(+0.26%) |
Mar 17, 2010 | 3.870 | 3.940 | 3.700 | 3.800 | 211,521 | -0.08(-2.06%) |
Mar 16, 2010 | 3.900 | 3.950 | 3.750 | 3.880 | 124,107 | -0.01(-0.26%) |
Mar 15, 2010 | 3.890 | 3.950 | 3.840 | 3.890 | 89,520 | -0.06(-1.52%) |
Mar 12, 2010 | 3.980 | 4.050 | 3.950 | 3.950 | 84,803 | -0.03(-0.75%) |
Mar 11, 2010 | 4.040 | 4.090 | 3.950 | 3.980 | 140,859 | -0.05(-1.24%) |
Mar 10, 2010 | 3.920 | 4.080 | 3.910 | 4.030 | 184,749 | +0.10(+2.54%) |
Mar 09, 2010 | 3.880 | 3.940 | 3.880 | 3.930 | 123,669 | +0.03(+0.77%) |
Mar 08, 2010 | 3.940 | 3.970 | 3.890 | 3.900 | 104,964 | -0.04(-1.02%) |
Mar 05, 2010 | 3.790 | 3.950 | 3.750 | 3.940 | 378,333 | +0.18(+4.79%) |
Mar 04, 2010 | 3.820 | 3.840 | 3.650 | 3.760 | 181,213 | -0.06(-1.57%) |
Mar 03, 2010 | 3.810 | 3.850 | 3.720 | 3.820 | 214,772 | +0.03(+0.79%) |
Mar 02, 2010 | 3.800 | 3.890 | 3.750 | 3.790 | 208,742 | -0.03(-0.79%) |
Mar 01, 2010 | 3.700 | 3.820 | 3.690 | 3.820 | 285,666 | +0.14(+3.80%) |
Feb 26, 2010 | 3.720 | 3.730 | 3.620 | 3.680 | 166,896 | -0.05(-1.34%) |
Feb 25, 2010 | 3.640 | 3.730 | 3.540 | 3.730 | 117,767 | +0.06(+1.63%) |
Feb 24, 2010 | 3.980 | 3.980 | 3.510 | 3.670 | 471,480 | -0.31(-7.79%) |
Feb 23, 2010 | 3.910 | 3.980 | 3.800 | 3.980 | 325,947 | +0.08(+2.05%) |
Feb 22, 2010 | 3.650 | 3.940 | 3.630 | 3.900 | 445,922 | +0.25(+6.85%) |
Feb 19, 2010 | 3.650 | 3.670 | 3.620 | 3.650 | 75,822 | +0.00(+0.00%) |
Feb 18, 2010 | 3.660 | 3.680 | 3.610 | 3.650 | 74,313 | +0.00(+0.00%) |
Feb 17, 2010 | 3.640 | 3.650 | 3.570 | 3.650 | 105,162 | +0.03(+0.83%) |
Feb 16, 2010 | 3.600 | 3.640 | 3.570 | 3.620 | 91,416 | +0.07(+1.97%) |
Feb 12, 2010 | 3.560 | 3.550 | 3.550 | 3.550 | 109,500 | -0.05(-1.39%) |
Feb 11, 2010 | 3.440 | 3.600 | 3.250 | 3.600 | 204,030 | +0.14(+4.05%) |
Feb 10, 2010 | 3.490 | 3.490 | 3.400 | 3.460 | 103,813 | -0.01(-0.29%) |
Feb 09, 2010 | 3.430 | 3.470 | 3.380 | 3.470 | 114,663 | +0.09(+2.66%) |
Feb 08, 2010 | 3.420 | 3.500 | 3.370 | 3.380 | 46,582 | -0.05(-1.46%) |
Feb 05, 2010 | 3.490 | 3.490 | 3.310 | 3.430 | 170,282 | -0.06(-1.72%) |
Feb 04, 2010 | 3.650 | 3.650 | 3.480 | 3.490 | 177,114 | -0.20(-5.42%) |
Feb 03, 2010 | 3.600 | 3.700 | 3.550 | 3.690 | 181,461 | +0.08(+2.22%) |
Feb 02, 2010 | 3.580 | 3.620 | 3.510 | 3.610 | 82,420 | +0.04(+1.12%) |