Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.467 | 3.467 | 3.460 | 3.460 | 5,200 | -0.02(-0.57%) |
Apr 29, 2010 | 3.465 | 3.482 | 3.465 | 3.480 | 15,760 | +0.00(+0.14%) |
Apr 28, 2010 | 3.500 | 3.500 | 3.475 | 3.475 | 20,200 | -0.03(-0.86%) |
Apr 27, 2010 | 3.507 | 3.513 | 3.502 | 3.505 | 14,000 | -0.01(-0.36%) |
Apr 26, 2010 | 3.482 | 3.525 | 3.478 | 3.518 | 43,792 | +0.04(+1.01%) |
Apr 23, 2010 | 3.450 | 3.494 | 3.450 | 3.482 | 54,940 | +0.05(+1.53%) |
Apr 22, 2010 | 3.431 | 3.431 | 3.430 | 3.430 | 2,000 | +0.00(+0.00%) |
Apr 20, 2010 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.01(+0.15%) |
Apr 19, 2010 | 3.397 | 3.475 | 3.397 | 3.425 | 23,120 | +0.04(+1.11%) |
Apr 15, 2010 | 3.388 | 3.388 | 3.388 | 3.388 | 0 | +0.02(+0.59%) |
Apr 14, 2010 | 3.368 | 3.385 | 3.356 | 3.368 | 23,700 | -0.01(-0.30%) |
Apr 13, 2010 | 3.380 | 3.380 | 3.360 | 3.377 | 5,600 | -0.01(-0.35%) |
Apr 12, 2010 | 3.377 | 3.389 | 3.377 | 3.389 | 6,000 | -0.00(-0.01%) |
Apr 09, 2010 | 3.380 | 3.390 | 3.380 | 3.390 | 6,480 | +0.01(+0.30%) |
Apr 08, 2010 | 3.410 | 3.415 | 3.380 | 3.380 | 23,276 | -0.04(-1.17%) |
Apr 07, 2010 | 3.460 | 3.460 | 3.420 | 3.420 | 16,012 | -0.05(-1.38%) |
Apr 06, 2010 | 3.500 | 3.526 | 3.465 | 3.468 | 18,228 | -0.03(-0.83%) |
Apr 05, 2010 | 3.498 | 3.498 | 3.495 | 3.497 | 13,008 | -0.02(-0.51%) |
Apr 01, 2010 | 3.500 | 3.515 | 3.515 | 3.515 | 2,400 | -0.00(-0.07%) |
Mar 31, 2010 | 3.518 | 3.518 | 3.475 | 3.517 | 21,276 | -0.00(-0.00%) |
Mar 30, 2010 | 3.513 | 3.518 | 3.513 | 3.518 | 9,820 | +0.00(+0.07%) |
Mar 29, 2010 | 3.515 | 3.515 | 3.515 | 3.515 | 6,800 | +0.01(+0.21%) |
Mar 26, 2010 | 3.507 | 3.507 | 3.507 | 3.507 | 3,200 | +0.00(+0.00%) |
Mar 25, 2010 | 3.467 | 3.507 | 3.467 | 3.507 | 17,520 | +0.05(+1.52%) |
Mar 24, 2010 | 3.465 | 3.467 | 3.438 | 3.455 | 47,780 | +0.00(+0.14%) |
Mar 23, 2010 | 3.487 | 3.505 | 3.450 | 3.450 | 52,800 | -0.04(-1.15%) |
Mar 22, 2010 | 3.478 | 3.490 | 3.475 | 3.490 | 11,600 | +0.01(+0.29%) |
Mar 19, 2010 | 3.458 | 3.585 | 3.458 | 3.480 | 39,700 | +0.02(+0.51%) |
Mar 18, 2010 | 3.440 | 3.462 | 3.440 | 3.462 | 5,564 | +0.02(+0.65%) |
Mar 17, 2010 | 3.420 | 3.440 | 3.413 | 3.440 | 5,648 | +0.01(+0.36%) |
Mar 16, 2010 | 3.428 | 3.428 | 3.428 | 3.428 | 4,404 | +0.00(+0.07%) |
Mar 15, 2010 | 3.402 | 3.447 | 3.393 | 3.425 | 7,200 | -0.03(-0.83%) |
Mar 12, 2010 | 3.462 | 3.462 | 3.453 | 3.454 | 2,000 | +0.01(+0.18%) |
Mar 11, 2010 | 3.450 | 3.450 | 3.447 | 3.447 | 12,800 | -0.02(-0.58%) |
Mar 10, 2010 | 3.475 | 3.522 | 3.460 | 3.467 | 21,600 | -0.01(-0.36%) |
Mar 09, 2010 | 3.475 | 3.498 | 3.473 | 3.480 | 16,396 | +0.02(+0.58%) |
Mar 08, 2010 | 3.460 | 3.500 | 3.450 | 3.460 | 29,600 | -0.06(-1.70%) |
Mar 05, 2010 | 3.525 | 3.525 | 3.500 | 3.520 | 15,344 | -0.01(-0.31%) |
Mar 03, 2010 | 3.520 | 3.531 | 3.531 | 3.531 | 8,000 | -0.01(-0.26%) |
Mar 02, 2010 | 3.540 | 3.540 | 3.540 | 3.540 | 1,220 | +0.01(+0.28%) |
Mar 01, 2010 | 3.555 | 3.555 | 3.530 | 3.530 | 1,200 | +0.05(+1.36%) |
Feb 26, 2010 | 3.473 | 3.482 | 3.473 | 3.482 | 11,200 | +0.01(+0.29%) |
Feb 25, 2010 | 3.465 | 3.473 | 3.465 | 3.473 | 1,628 | +0.01(+0.29%) |
Feb 24, 2010 | 3.478 | 3.482 | 3.462 | 3.462 | 7,600 | +0.01(+0.36%) |
Feb 23, 2010 | 3.482 | 3.482 | 3.450 | 3.450 | 4,000 | -0.03(-0.93%) |
Feb 22, 2010 | 3.487 | 3.487 | 3.455 | 3.482 | 16,580 | -0.00(-0.07%) |
Feb 19, 2010 | 3.415 | 3.487 | 3.413 | 3.485 | 26,000 | +0.06(+1.87%) |
Feb 18, 2010 | 3.478 | 3.478 | 3.421 | 3.421 | 15,892 | -0.07(-1.91%) |
Feb 17, 2010 | 3.487 | 3.487 | 3.487 | 3.487 | 1,600 | +0.00(+0.00%) |
Feb 16, 2010 | 3.292 | 3.487 | 3.292 | 3.487 | 23,684 | +0.04(+1.09%) |
Feb 12, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 5,600 | +0.01(+0.17%) |
Feb 11, 2010 | 3.405 | 3.467 | 3.405 | 3.444 | 24,400 | +0.04(+1.22%) |
Feb 10, 2010 | 3.425 | 3.425 | 3.402 | 3.402 | 9,040 | -0.00(-0.07%) |
Feb 09, 2010 | 3.395 | 3.425 | 3.377 | 3.405 | 23,720 | +0.04(+1.26%) |
Feb 08, 2010 | 3.348 | 3.400 | 3.337 | 3.362 | 26,240 | -0.00(-0.07%) |
Feb 05, 2010 | 3.400 | 3.402 | 3.350 | 3.365 | 26,468 | -0.02(-0.74%) |
Feb 04, 2010 | 3.350 | 3.390 | 3.348 | 3.390 | 19,200 | +0.06(+1.68%) |
Feb 03, 2010 | 3.353 | 3.353 | 3.334 | 3.334 | 12,604 | -0.01(-0.33%) |
Feb 02, 2010 | 3.345 | 3.350 | 3.330 | 3.345 | 23,600 | +0.00(+0.00%) |