Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.200 | 3.370 | 3.170 | 3.180 | 124,813 | +0.00(+0.00%) |
Apr 29, 2010 | 3.180 | 3.250 | 3.010 | 3.180 | 278,668 | +0.03(+0.95%) |
Apr 28, 2010 | 3.350 | 3.350 | 3.080 | 3.150 | 108,883 | -0.09(-2.78%) |
Apr 27, 2010 | 3.310 | 3.340 | 3.240 | 3.240 | 10,810 | -0.08(-2.41%) |
Apr 26, 2010 | 3.330 | 3.370 | 3.310 | 3.320 | 74,325 | -0.01(-0.30%) |
Apr 23, 2010 | 3.360 | 3.370 | 3.320 | 3.330 | 10,300 | -0.04(-1.19%) |
Apr 22, 2010 | 3.320 | 3.380 | 3.300 | 3.370 | 44,705 | +0.04(+1.20%) |
Apr 21, 2010 | 3.350 | 3.396 | 3.290 | 3.330 | 66,887 | -0.01(-0.30%) |
Apr 20, 2010 | 3.300 | 3.350 | 3.250 | 3.340 | 88,146 | +0.09(+2.77%) |
Apr 19, 2010 | 3.310 | 3.360 | 3.150 | 3.250 | 218,122 | -0.07(-2.09%) |
Apr 16, 2010 | 3.360 | 3.360 | 3.210 | 3.320 | 162,805 | -0.03(-0.91%) |
Apr 15, 2010 | 3.330 | 3.440 | 3.230 | 3.350 | 149,289 | -0.05(-1.47%) |
Apr 14, 2010 | 3.350 | 3.455 | 3.260 | 3.400 | 161,652 | +0.01(+0.29%) |
Apr 13, 2010 | 3.450 | 3.520 | 3.350 | 3.390 | 208,957 | -0.10(-2.87%) |
Apr 12, 2010 | 3.610 | 3.610 | 3.470 | 3.490 | 122,142 | -0.06(-1.69%) |
Apr 09, 2010 | 3.540 | 3.580 | 3.510 | 3.550 | 34,271 | +0.05(+1.43%) |
Apr 08, 2010 | 3.640 | 3.640 | 3.500 | 3.500 | 111,159 | -0.10(-2.78%) |
Apr 07, 2010 | 3.620 | 3.630 | 3.430 | 3.600 | 90,928 | +0.02(+0.56%) |
Apr 06, 2010 | 3.530 | 3.670 | 3.500 | 3.580 | 115,184 | +0.07(+1.99%) |
Apr 05, 2010 | 3.480 | 3.510 | 3.370 | 3.510 | 168,055 | +0.04(+1.15%) |
Apr 01, 2010 | 3.460 | 3.470 | 3.470 | 3.470 | 100,800 | +0.01(+0.29%) |
Mar 31, 2010 | 3.500 | 3.530 | 3.430 | 3.460 | 175,966 | -0.06(-1.70%) |
Mar 30, 2010 | 3.800 | 4.000 | 3.430 | 3.520 | 1,048,025 | +0.06(+1.73%) |
Mar 29, 2010 | 3.580 | 3.591 | 3.440 | 3.460 | 170,624 | -0.05(-1.42%) |
Mar 26, 2010 | 3.600 | 3.650 | 3.500 | 3.510 | 103,108 | -0.09(-2.50%) |
Mar 25, 2010 | 3.800 | 3.890 | 3.560 | 3.600 | 141,589 | -0.17(-4.51%) |
Mar 24, 2010 | 3.600 | 3.790 | 3.520 | 3.770 | 159,262 | +0.14(+3.85%) |
Mar 23, 2010 | 3.850 | 3.850 | 3.610 | 3.630 | 99,758 | -0.15(-3.97%) |
Mar 22, 2010 | 3.820 | 3.875 | 3.780 | 3.780 | 138,630 | -0.12(-3.08%) |
Mar 19, 2010 | 3.900 | 3.910 | 3.800 | 3.900 | 185,126 | +0.00(+0.00%) |
Mar 18, 2010 | 3.890 | 3.910 | 3.820 | 3.900 | 151,095 | +0.01(+0.26%) |
Mar 17, 2010 | 3.850 | 3.890 | 3.760 | 3.890 | 243,210 | +0.03(+0.78%) |
Mar 16, 2010 | 3.910 | 3.910 | 3.750 | 3.860 | 153,170 | -0.02(-0.52%) |
Mar 15, 2010 | 3.810 | 3.890 | 3.790 | 3.880 | 143,617 | -0.04(-1.02%) |
Mar 12, 2010 | 3.990 | 3.990 | 3.830 | 3.920 | 152,923 | +0.01(+0.26%) |
Mar 11, 2010 | 3.880 | 3.970 | 3.840 | 3.910 | 181,944 | +0.08(+2.09%) |
Mar 10, 2010 | 3.750 | 3.900 | 3.630 | 3.830 | 174,945 | +0.14(+3.80%) |
Mar 09, 2010 | 3.560 | 3.690 | 3.500 | 3.690 | 179,683 | +0.15(+4.12%) |
Mar 08, 2010 | 3.350 | 3.560 | 3.290 | 3.544 | 225,197 | +0.20(+6.11%) |
Mar 05, 2010 | 3.400 | 3.400 | 3.240 | 3.340 | 126,721 | -0.03(-0.89%) |
Mar 04, 2010 | 3.480 | 3.480 | 3.270 | 3.370 | 82,050 | -0.04(-1.18%) |
Mar 03, 2010 | 3.300 | 3.450 | 3.240 | 3.410 | 142,495 | +0.11(+3.33%) |
Mar 02, 2010 | 3.490 | 3.490 | 3.200 | 3.300 | 48,973 | +0.03(+0.92%) |
Mar 01, 2010 | 3.350 | 3.370 | 3.260 | 3.270 | 127,877 | -0.07(-2.10%) |
Feb 26, 2010 | 3.350 | 3.390 | 3.230 | 3.340 | 150,001 | +0.10(+3.09%) |
Feb 25, 2010 | 3.260 | 3.300 | 3.110 | 3.240 | 108,127 | -0.02(-0.61%) |
Feb 24, 2010 | 3.300 | 3.330 | 3.210 | 3.260 | 66,296 | +0.02(+0.63%) |
Feb 23, 2010 | 3.200 | 3.300 | 3.130 | 3.240 | 116,911 | +0.04(+1.23%) |
Feb 22, 2010 | 3.220 | 3.220 | 3.160 | 3.200 | 47,304 | -0.02(-0.62%) |
Feb 19, 2010 | 3.230 | 3.250 | 3.140 | 3.220 | 122,597 | -0.03(-0.92%) |
Feb 18, 2010 | 3.240 | 3.350 | 3.210 | 3.250 | 164,588 | +0.05(+1.56%) |
Feb 17, 2010 | 2.960 | 3.210 | 2.910 | 3.200 | 197,321 | +0.25(+8.47%) |
Feb 16, 2010 | 3.000 | 3.070 | 2.930 | 2.950 | 216,886 | +0.01(+0.34%) |
Feb 12, 2010 | 3.200 | 2.940 | 2.940 | 2.940 | 887,900 | -0.46(-13.53%) |
Feb 11, 2010 | 3.260 | 3.430 | 3.210 | 3.400 | 70,054 | +0.14(+4.29%) |
Feb 10, 2010 | 3.200 | 3.350 | 3.170 | 3.260 | 112,355 | +0.04(+1.25%) |
Feb 09, 2010 | 3.200 | 3.290 | 3.150 | 3.220 | 31,173 | +0.04(+1.26%) |
Feb 08, 2010 | 3.160 | 3.200 | 3.050 | 3.180 | 72,822 | +0.07(+2.25%) |
Feb 05, 2010 | 3.190 | 3.230 | 3.030 | 3.110 | 99,848 | -0.08(-2.51%) |
Feb 04, 2010 | 3.380 | 3.420 | 3.160 | 3.190 | 101,950 | -0.23(-6.73%) |
Feb 03, 2010 | 3.240 | 3.420 | 3.240 | 3.420 | 66,318 | +0.12(+3.64%) |
Feb 02, 2010 | 3.410 | 3.410 | 3.200 | 3.300 | 101,702 | -0.05(-1.49%) |