Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.907 | 3.932 | 3.834 | 3.855 | 227,932 | -0.06(-1.42%) |
Apr 29, 2010 | 3.873 | 3.924 | 3.868 | 3.911 | 267,529 | +0.03(+0.88%) |
Apr 28, 2010 | 3.821 | 3.891 | 3.813 | 3.877 | 302,548 | +0.06(+1.66%) |
Apr 27, 2010 | 3.766 | 3.821 | 3.766 | 3.814 | 259,611 | +0.05(+1.38%) |
Apr 26, 2010 | 3.783 | 3.783 | 3.762 | 3.762 | 130,376 | -0.02(-0.45%) |
Apr 23, 2010 | 3.766 | 3.779 | 3.749 | 3.779 | 52,157 | +0.01(+0.34%) |
Apr 22, 2010 | 3.740 | 3.770 | 3.732 | 3.766 | 156,759 | +0.03(+0.68%) |
Apr 21, 2010 | 3.728 | 3.740 | 3.711 | 3.740 | 121,918 | +0.03(+0.92%) |
Apr 20, 2010 | 3.711 | 3.736 | 3.698 | 3.706 | 147,286 | -0.00(-0.11%) |
Apr 19, 2010 | 3.753 | 3.753 | 3.685 | 3.711 | 288,521 | -0.03(-0.80%) |
Apr 16, 2010 | 3.728 | 3.740 | 3.711 | 3.740 | 53,882 | +0.01(+0.34%) |
Apr 15, 2010 | 3.719 | 3.732 | 3.702 | 3.728 | 152,830 | +0.01(+0.23%) |
Apr 14, 2010 | 3.728 | 3.770 | 3.719 | 3.719 | 202,769 | +0.00(+0.00%) |
Apr 13, 2010 | 3.706 | 3.719 | 3.702 | 3.719 | 163,818 | +0.00(+0.11%) |
Apr 12, 2010 | 3.732 | 3.736 | 3.711 | 3.715 | 145,178 | -0.01(-0.34%) |
Apr 09, 2010 | 3.775 | 3.775 | 3.725 | 3.728 | 85,129 | -0.02(-0.46%) |
Apr 08, 2010 | 3.753 | 3.770 | 3.725 | 3.745 | 85,061 | +0.01(+0.26%) |
Apr 07, 2010 | 3.773 | 3.786 | 3.727 | 3.735 | 217,644 | -0.03(-0.79%) |
Apr 06, 2010 | 3.786 | 3.794 | 3.765 | 3.765 | 154,440 | -0.02(-0.52%) |
Apr 05, 2010 | 3.761 | 3.790 | 3.756 | 3.784 | 147,104 | +0.04(+1.09%) |
Apr 01, 2010 | 3.722 | 3.744 | 3.744 | 3.744 | 97,398 | +0.02(+0.57%) |
Mar 31, 2010 | 3.701 | 3.722 | 3.701 | 3.722 | 53,831 | +0.02(+0.57%) |
Mar 30, 2010 | 3.727 | 3.739 | 3.693 | 3.701 | 107,064 | -0.01(-0.34%) |
Mar 29, 2010 | 3.710 | 3.714 | 3.684 | 3.714 | 97,471 | +0.02(+0.57%) |
Mar 26, 2010 | 3.667 | 3.714 | 3.659 | 3.693 | 126,400 | +0.03(+0.81%) |
Mar 25, 2010 | 3.672 | 3.689 | 3.663 | 3.663 | 157,510 | -0.01(-0.23%) |
Mar 24, 2010 | 3.663 | 3.689 | 3.663 | 3.672 | 151,485 | +0.01(+0.23%) |
Mar 23, 2010 | 3.672 | 3.701 | 3.659 | 3.663 | 159,995 | -0.01(-0.23%) |
Mar 22, 2010 | 3.655 | 3.701 | 3.651 | 3.672 | 113,504 | +0.03(+0.70%) |
Mar 19, 2010 | 3.667 | 3.667 | 3.646 | 3.646 | 101,743 | -0.02(-0.58%) |
Mar 18, 2010 | 3.680 | 3.714 | 3.659 | 3.667 | 134,955 | +0.02(+0.46%) |
Mar 17, 2010 | 3.684 | 3.718 | 3.651 | 3.651 | 210,701 | -0.03(-0.69%) |
Mar 16, 2010 | 3.693 | 3.693 | 3.659 | 3.676 | 274,537 | -0.02(-0.57%) |
Mar 15, 2010 | 3.697 | 3.697 | 3.689 | 3.697 | 122,873 | -0.03(-0.79%) |
Mar 12, 2010 | 3.744 | 3.765 | 3.718 | 3.727 | 311,877 | -0.03(-0.90%) |
Mar 11, 2010 | 3.761 | 3.769 | 3.744 | 3.761 | 130,570 | +0.00(+0.11%) |
Mar 10, 2010 | 3.756 | 3.773 | 3.748 | 3.756 | 89,540 | +0.01(+0.34%) |
Mar 09, 2010 | 3.748 | 3.773 | 3.744 | 3.744 | 210,630 | -0.00(-0.08%) |
Mar 08, 2010 | 3.759 | 3.759 | 3.726 | 3.747 | 162,707 | +0.01(+0.22%) |
Mar 05, 2010 | 3.730 | 3.747 | 3.726 | 3.738 | 71,164 | +0.01(+0.34%) |
Mar 04, 2010 | 3.722 | 3.734 | 3.717 | 3.726 | 112,041 | +0.00(+0.11%) |
Mar 03, 2010 | 3.713 | 3.730 | 3.701 | 3.722 | 179,079 | +0.02(+0.57%) |
Mar 02, 2010 | 3.701 | 3.726 | 3.692 | 3.701 | 186,548 | +0.01(+0.34%) |
Mar 01, 2010 | 3.734 | 3.755 | 3.684 | 3.688 | 173,247 | -0.05(-1.35%) |
Feb 26, 2010 | 3.709 | 3.738 | 3.705 | 3.738 | 191,538 | +0.03(+0.91%) |
Feb 25, 2010 | 3.696 | 3.717 | 3.692 | 3.705 | 58,334 | +0.01(+0.34%) |
Feb 24, 2010 | 3.684 | 3.701 | 3.684 | 3.692 | 57,891 | +0.01(+0.34%) |
Feb 23, 2010 | 3.684 | 3.691 | 3.675 | 3.680 | 89,079 | -0.01(-0.19%) |
Feb 22, 2010 | 3.701 | 3.701 | 3.680 | 3.686 | 77,216 | -0.00(-0.04%) |
Feb 19, 2010 | 3.688 | 3.709 | 3.680 | 3.688 | 115,367 | +0.00(+0.11%) |
Feb 18, 2010 | 3.709 | 3.717 | 3.684 | 3.684 | 179,520 | -0.02(-0.45%) |
Feb 17, 2010 | 3.726 | 3.730 | 3.701 | 3.701 | 68,971 | +0.00(+0.11%) |
Feb 16, 2010 | 3.709 | 3.722 | 3.696 | 3.696 | 163,400 | -0.02(-0.45%) |
Feb 12, 2010 | 3.696 | 3.713 | 3.713 | 3.713 | 108,084 | +0.01(+0.34%) |
Feb 11, 2010 | 3.705 | 3.709 | 3.696 | 3.701 | 54,642 | -0.00(-0.11%) |
Feb 10, 2010 | 3.684 | 3.705 | 3.684 | 3.705 | 177,991 | +0.01(+0.23%) |
Feb 09, 2010 | 3.696 | 3.701 | 3.675 | 3.696 | 96,276 | +0.02(+0.49%) |
Feb 08, 2010 | 3.649 | 3.683 | 3.649 | 3.679 | 107,321 | +0.02(+0.57%) |
Feb 05, 2010 | 3.670 | 3.670 | 3.628 | 3.658 | 163,358 | -0.01(-0.23%) |
Feb 04, 2010 | 3.658 | 3.674 | 3.649 | 3.666 | 102,166 | +0.01(+0.23%) |
Feb 03, 2010 | 3.645 | 3.666 | 3.641 | 3.658 | 150,190 | -0.01(-0.34%) |
Feb 02, 2010 | 3.645 | 3.679 | 3.645 | 3.670 | 137,674 | +0.03(+0.92%) |