Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.946 | 4.074 | 3.946 | 4.026 | 2,765 | +0.02(+0.60%) |
Apr 29, 2010 | 3.901 | 4.026 | 3.901 | 4.002 | 4,568 | -0.02(-0.59%) |
Apr 28, 2010 | 4.066 | 4.066 | 3.907 | 4.026 | 2,186 | -0.07(-1.80%) |
Apr 27, 2010 | 4.100 | 4.100 | 4.100 | 4.100 | 188 | -0.02(-0.53%) |
Apr 26, 2010 | 4.105 | 4.121 | 4.026 | 4.121 | 6,128 | +0.00(+0.00%) |
Apr 23, 2010 | 4.030 | 4.121 | 4.026 | 4.121 | 3,142 | -0.01(-0.19%) |
Apr 22, 2010 | 4.105 | 4.312 | 3.954 | 4.129 | 14,529 | +0.02(+0.39%) |
Apr 21, 2010 | 3.883 | 4.113 | 3.867 | 4.113 | 10,063 | +0.19(+4.87%) |
Apr 20, 2010 | 3.813 | 3.930 | 3.813 | 3.922 | 9,827 | +0.00(+0.00%) |
Apr 19, 2010 | 3.922 | 3.922 | 3.922 | 3.922 | 314 | +0.01(+0.20%) |
Apr 16, 2010 | 3.803 | 3.914 | 3.779 | 3.914 | 5,027 | +0.00(+0.00%) |
Apr 15, 2010 | 3.914 | 3.914 | 3.914 | 3.914 | 628 | +0.00(+0.00%) |
Apr 14, 2010 | 3.739 | 3.938 | 3.739 | 3.914 | 53,005 | +0.00(+0.00%) |
Apr 13, 2010 | 3.899 | 3.922 | 3.735 | 3.914 | 28,593 | +0.00(+0.00%) |
Apr 12, 2010 | 3.907 | 3.914 | 3.907 | 3.914 | 251 | +0.00(+0.00%) |
Apr 09, 2010 | 3.914 | 3.914 | 3.914 | 3.914 | 628 | +0.13(+3.36%) |
Apr 08, 2010 | 3.899 | 3.899 | 3.779 | 3.787 | 2,765 | -0.06(-1.45%) |
Apr 07, 2010 | 3.787 | 3.883 | 3.787 | 3.843 | 2,758 | -0.07(-1.83%) |
Apr 06, 2010 | 3.914 | 3.938 | 3.914 | 3.914 | 8,923 | +0.11(+2.93%) |
Apr 05, 2010 | 3.907 | 3.938 | 3.755 | 3.803 | 3,921 | -0.02(-0.62%) |
Apr 01, 2010 | 3.970 | 3.827 | 3.827 | 3.827 | 1,759 | -0.07(-1.84%) |
Mar 31, 2010 | 3.859 | 3.978 | 3.859 | 3.899 | 24,287 | +0.08(+2.08%) |
Mar 30, 2010 | 3.859 | 3.859 | 3.779 | 3.819 | 10,233 | -0.04(-1.03%) |
Mar 29, 2010 | 3.938 | 3.938 | 3.823 | 3.859 | 1,089 | -0.11(-2.81%) |
Mar 26, 2010 | 3.938 | 3.978 | 3.907 | 3.970 | 3,770 | -0.01(-0.20%) |
Mar 25, 2010 | 3.859 | 4.002 | 3.859 | 3.978 | 56,036 | +0.11(+2.88%) |
Mar 24, 2010 | 3.859 | 3.867 | 3.821 | 3.867 | 17,012 | +0.01(+0.21%) |
Mar 23, 2010 | 3.747 | 3.867 | 3.747 | 3.859 | 13,593 | +0.04(+1.04%) |
Mar 22, 2010 | 3.771 | 3.827 | 3.771 | 3.819 | 3,878 | -0.01(-0.21%) |
Mar 19, 2010 | 3.739 | 3.867 | 3.700 | 3.827 | 62,884 | +0.05(+1.26%) |
Mar 18, 2010 | 3.819 | 3.819 | 3.752 | 3.779 | 23,018 | -0.04(-1.04%) |
Mar 17, 2010 | 3.875 | 3.875 | 3.819 | 3.819 | 12,322 | +0.03(+0.84%) |
Mar 16, 2010 | 3.824 | 3.835 | 3.787 | 3.787 | 5,957 | +0.01(+0.21%) |
Mar 15, 2010 | 3.779 | 3.787 | 3.692 | 3.779 | 12,180 | +0.04(+1.07%) |
Mar 12, 2010 | 3.668 | 3.739 | 3.660 | 3.739 | 2,752 | +0.03(+0.76%) |
Mar 11, 2010 | 3.711 | 3.711 | 3.711 | 3.711 | 289 | -0.07(-1.80%) |
Mar 10, 2010 | 3.604 | 3.779 | 3.604 | 3.779 | 13,332 | +0.25(+6.98%) |
Mar 09, 2010 | 3.475 | 3.541 | 3.475 | 3.533 | 10,222 | +0.10(+2.78%) |
Mar 08, 2010 | 3.429 | 3.580 | 3.286 | 3.437 | 17,319 | +0.05(+1.41%) |
Mar 05, 2010 | 3.493 | 3.493 | 3.342 | 3.389 | 41,225 | -0.10(-2.74%) |
Mar 04, 2010 | 3.421 | 3.485 | 3.262 | 3.485 | 52,270 | +0.10(+3.06%) |
Mar 03, 2010 | 3.238 | 3.381 | 3.238 | 3.381 | 11,490 | +0.04(+1.19%) |
Mar 02, 2010 | 3.302 | 3.381 | 3.302 | 3.342 | 5,027 | -0.06(-1.64%) |
Mar 01, 2010 | 3.469 | 3.469 | 3.222 | 3.397 | 8,483 | -0.01(-0.23%) |
Feb 26, 2010 | 3.405 | 3.405 | 3.405 | 3.405 | 623 | +0.17(+5.16%) |
Feb 25, 2010 | 3.356 | 3.366 | 3.230 | 3.238 | 2,228 | -0.16(-4.68%) |
Feb 24, 2010 | 3.413 | 3.413 | 3.246 | 3.397 | 7,792 | +0.02(+0.47%) |
Feb 23, 2010 | 3.079 | 3.397 | 2.984 | 3.381 | 46,901 | +0.33(+10.68%) |
Feb 22, 2010 | 3.032 | 3.063 | 2.984 | 3.055 | 6,230 | +0.14(+4.92%) |
Feb 19, 2010 | 2.832 | 3.015 | 2.832 | 2.912 | 80,668 | +0.03(+0.94%) |
Feb 18, 2010 | 2.880 | 3.007 | 2.880 | 2.885 | 2,369 | +0.05(+1.85%) |
Feb 17, 2010 | 2.809 | 2.856 | 2.777 | 2.832 | 2,044 | +0.03(+1.14%) |
Feb 16, 2010 | 2.801 | 2.801 | 2.801 | 2.801 | 628 | -0.15(-5.12%) |
Feb 12, 2010 | 2.824 | 2.952 | 2.952 | 2.952 | 16,339 | +0.12(+4.21%) |
Feb 10, 2010 | 2.673 | 2.832 | 2.832 | 2.832 | 9,426 | +0.02(+0.85%) |
Feb 09, 2010 | 2.976 | 2.984 | 2.705 | 2.809 | 49,833 | -0.17(-5.61%) |
Feb 08, 2010 | 2.904 | 2.976 | 2.904 | 2.976 | 5,311 | +0.06(+1.91%) |
Feb 05, 2010 | 2.888 | 2.920 | 2.880 | 2.920 | 1,897 | +0.05(+1.66%) |
Feb 04, 2010 | 2.801 | 2.872 | 2.801 | 2.872 | 251 | +0.09(+3.14%) |
Feb 03, 2010 | 2.864 | 2.868 | 2.737 | 2.785 | 7,689 | -0.16(-5.41%) |
Feb 02, 2010 | 3.469 | 3.469 | 2.793 | 2.944 | 4,399 | +0.15(+5.41%) |