Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.494 | 3.511 | 3.441 | 3.458 | 109,377 | +0.00(+0.00%) |
Apr 29, 2010 | 3.573 | 3.740 | 3.432 | 3.458 | 392,174 | -0.11(-3.20%) |
Apr 28, 2010 | 3.687 | 3.775 | 3.458 | 3.573 | 248,835 | -0.06(-1.69%) |
Apr 27, 2010 | 3.775 | 3.819 | 3.573 | 3.634 | 120,219 | -0.13(-3.50%) |
Apr 26, 2010 | 3.502 | 3.863 | 3.500 | 3.766 | 171,347 | +0.24(+6.73%) |
Apr 23, 2010 | 3.546 | 3.582 | 3.527 | 3.529 | 34,904 | -0.04(-0.99%) |
Apr 22, 2010 | 3.511 | 3.564 | 3.344 | 3.564 | 129,620 | -0.02(-0.49%) |
Apr 21, 2010 | 3.573 | 3.630 | 3.563 | 3.582 | 42,961 | -0.01(-0.25%) |
Apr 20, 2010 | 3.573 | 3.599 | 3.476 | 3.590 | 44,958 | +0.07(+2.00%) |
Apr 19, 2010 | 3.573 | 3.573 | 3.511 | 3.520 | 28,768 | -0.11(-2.91%) |
Apr 16, 2010 | 3.696 | 3.696 | 3.538 | 3.626 | 84,684 | -0.07(-1.90%) |
Apr 15, 2010 | 3.643 | 3.696 | 3.546 | 3.696 | 220,192 | +0.10(+2.69%) |
Apr 14, 2010 | 3.599 | 3.634 | 3.564 | 3.599 | 55,450 | +0.05(+1.49%) |
Apr 13, 2010 | 3.608 | 3.652 | 3.520 | 3.546 | 172,203 | -0.02(-0.49%) |
Apr 12, 2010 | 3.520 | 3.608 | 3.520 | 3.564 | 104,839 | +0.04(+1.25%) |
Apr 09, 2010 | 3.502 | 3.546 | 3.502 | 3.520 | 28,774 | -0.01(-0.25%) |
Apr 08, 2010 | 3.502 | 3.546 | 3.458 | 3.529 | 106,674 | -0.03(-0.74%) |
Apr 07, 2010 | 3.520 | 3.599 | 3.494 | 3.555 | 87,634 | -0.04(-0.98%) |
Apr 06, 2010 | 3.546 | 3.626 | 3.546 | 3.590 | 60,860 | -0.01(-0.24%) |
Apr 05, 2010 | 3.564 | 3.612 | 3.520 | 3.599 | 34,670 | +0.06(+1.74%) |
Apr 01, 2010 | 3.538 | 3.538 | 3.538 | 3.538 | 85,681 | -0.02(-0.50%) |
Mar 31, 2010 | 3.555 | 3.564 | 3.502 | 3.555 | 73,730 | -0.02(-0.49%) |
Mar 30, 2010 | 3.564 | 3.608 | 3.520 | 3.573 | 154,137 | +0.01(+0.25%) |
Mar 29, 2010 | 3.670 | 3.670 | 3.520 | 3.564 | 87,260 | +0.00(+0.00%) |
Mar 26, 2010 | 3.573 | 3.608 | 3.502 | 3.564 | 173,593 | +0.04(+1.25%) |
Mar 25, 2010 | 3.511 | 3.564 | 3.476 | 3.520 | 187,193 | +0.04(+1.27%) |
Mar 24, 2010 | 3.467 | 3.502 | 3.432 | 3.476 | 84,618 | +0.01(+0.25%) |
Mar 23, 2010 | 3.397 | 3.502 | 3.362 | 3.467 | 135,886 | +0.10(+2.87%) |
Mar 22, 2010 | 3.256 | 3.397 | 3.222 | 3.370 | 91,994 | +0.10(+2.96%) |
Mar 19, 2010 | 3.265 | 3.300 | 3.221 | 3.274 | 73,827 | -0.04(-1.33%) |
Mar 18, 2010 | 3.291 | 3.344 | 3.212 | 3.318 | 97,974 | -0.01(-0.26%) |
Mar 17, 2010 | 3.230 | 3.344 | 3.230 | 3.326 | 106,995 | +0.11(+3.56%) |
Mar 16, 2010 | 3.150 | 3.230 | 3.150 | 3.212 | 44,981 | +0.05(+1.67%) |
Mar 15, 2010 | 3.159 | 3.194 | 3.115 | 3.159 | 167,128 | -0.03(-0.83%) |
Mar 12, 2010 | 3.212 | 3.221 | 3.142 | 3.186 | 120,360 | -0.03(-0.82%) |
Mar 11, 2010 | 3.168 | 3.212 | 3.106 | 3.212 | 85,558 | +0.04(+1.39%) |
Mar 10, 2010 | 3.168 | 3.230 | 3.115 | 3.168 | 62,601 | +0.00(+0.00%) |
Mar 09, 2010 | 3.168 | 3.300 | 3.089 | 3.168 | 164,034 | -0.09(-2.70%) |
Mar 08, 2010 | 3.256 | 3.265 | 3.212 | 3.256 | 77,752 | -0.05(-1.60%) |
Mar 05, 2010 | 3.282 | 3.326 | 3.274 | 3.309 | 89,585 | +0.04(+1.35%) |
Mar 04, 2010 | 3.265 | 3.300 | 3.265 | 3.265 | 73,448 | +0.04(+1.09%) |
Mar 03, 2010 | 3.238 | 3.247 | 3.186 | 3.230 | 61,817 | +0.04(+1.10%) |
Mar 02, 2010 | 3.238 | 3.238 | 3.150 | 3.194 | 105,874 | +0.04(+1.11%) |
Mar 01, 2010 | 3.089 | 3.203 | 3.080 | 3.159 | 134,063 | +0.10(+3.16%) |
Feb 26, 2010 | 3.071 | 3.133 | 3.054 | 3.062 | 30,373 | -0.03(-0.85%) |
Feb 25, 2010 | 3.062 | 3.124 | 3.001 | 3.089 | 59,753 | -0.06(-1.96%) |
Feb 24, 2010 | 3.089 | 3.150 | 3.054 | 3.150 | 145,053 | +0.08(+2.58%) |
Feb 23, 2010 | 3.080 | 3.098 | 3.010 | 3.071 | 169,325 | +0.05(+1.75%) |
Feb 22, 2010 | 2.957 | 3.062 | 2.939 | 3.018 | 263,099 | +0.11(+3.63%) |
Feb 19, 2010 | 2.895 | 2.957 | 2.860 | 2.913 | 64,842 | +0.02(+0.61%) |
Feb 18, 2010 | 2.939 | 2.939 | 2.834 | 2.895 | 103,635 | -0.04(-1.20%) |
Feb 17, 2010 | 2.983 | 2.983 | 2.913 | 2.930 | 98,950 | +0.03(+0.91%) |
Feb 16, 2010 | 2.974 | 2.974 | 2.860 | 2.904 | 243,607 | +0.16(+5.77%) |
Feb 12, 2010 | 2.763 | 2.746 | 2.746 | 2.746 | 78,522 | -0.03(-0.95%) |
Feb 11, 2010 | 2.781 | 2.807 | 2.699 | 2.772 | 147,258 | -0.05(-1.87%) |
Feb 10, 2010 | 2.869 | 2.869 | 2.675 | 2.825 | 276,328 | -0.01(-0.31%) |
Feb 09, 2010 | 2.807 | 3.080 | 2.754 | 2.834 | 303,551 | +0.11(+3.87%) |
Feb 08, 2010 | 2.772 | 2.772 | 2.714 | 2.728 | 59,067 | -0.03(-0.96%) |
Feb 05, 2010 | 2.754 | 2.772 | 2.702 | 2.754 | 117,619 | -0.03(-0.95%) |
Feb 04, 2010 | 2.842 | 2.886 | 2.693 | 2.781 | 225,717 | -0.15(-5.11%) |
Feb 03, 2010 | 2.930 | 3.045 | 2.842 | 2.930 | 397,663 | +0.02(+0.60%) |
Feb 02, 2010 | 2.834 | 2.939 | 2.825 | 2.913 | 99,147 | +0.08(+2.80%) |