Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.654 | 3.654 | 3.537 | 3.555 | 50,575 | -0.07(-1.87%) |
Apr 29, 2010 | 3.570 | 3.636 | 3.546 | 3.623 | 95,409 | +0.11(+3.04%) |
Apr 28, 2010 | 3.546 | 3.600 | 3.480 | 3.516 | 103,766 | +0.00(+0.08%) |
Apr 27, 2010 | 3.594 | 3.621 | 3.513 | 3.513 | 113,805 | -0.11(-3.14%) |
Apr 26, 2010 | 3.678 | 3.678 | 3.609 | 3.627 | 89,538 | +0.01(+0.42%) |
Apr 23, 2010 | 3.597 | 3.639 | 3.549 | 3.612 | 120,550 | +0.07(+1.95%) |
Apr 22, 2010 | 3.495 | 3.549 | 3.486 | 3.543 | 29,311 | +0.04(+1.29%) |
Apr 21, 2010 | 3.507 | 3.507 | 3.402 | 3.498 | 53,591 | +0.05(+1.39%) |
Apr 20, 2010 | 3.390 | 3.450 | 3.390 | 3.450 | 71,876 | +0.05(+1.41%) |
Apr 19, 2010 | 3.462 | 3.462 | 3.357 | 3.402 | 62,268 | -0.00(-0.09%) |
Apr 16, 2010 | 3.546 | 3.546 | 3.390 | 3.405 | 119,493 | -0.12(-3.43%) |
Apr 15, 2010 | 3.591 | 3.672 | 3.465 | 3.526 | 105,134 | -0.04(-1.23%) |
Apr 14, 2010 | 3.618 | 3.618 | 3.516 | 3.570 | 75,853 | -0.01(-0.33%) |
Apr 13, 2010 | 3.516 | 3.588 | 3.453 | 3.582 | 67,152 | +0.08(+2.31%) |
Apr 12, 2010 | 3.567 | 3.567 | 3.471 | 3.501 | 62,165 | -0.04(-1.27%) |
Apr 09, 2010 | 3.498 | 3.559 | 3.498 | 3.546 | 47,516 | +0.02(+0.65%) |
Apr 08, 2010 | 3.489 | 3.558 | 3.489 | 3.523 | 63,436 | -0.00(-0.06%) |
Apr 07, 2010 | 3.645 | 3.645 | 3.525 | 3.525 | 126,959 | -0.06(-1.59%) |
Apr 06, 2010 | 3.507 | 3.588 | 3.459 | 3.582 | 146,589 | +0.09(+2.58%) |
Apr 05, 2010 | 3.447 | 3.492 | 3.447 | 3.492 | 83,506 | +0.05(+1.39%) |
Apr 01, 2010 | 3.435 | 3.444 | 3.444 | 3.444 | 250,876 | +0.06(+1.80%) |
Mar 31, 2010 | 3.375 | 3.435 | 3.369 | 3.383 | 95,076 | +0.03(+0.77%) |
Mar 30, 2010 | 3.396 | 3.407 | 3.339 | 3.357 | 73,718 | -0.02(-0.62%) |
Mar 29, 2010 | 3.345 | 3.378 | 3.324 | 3.378 | 79,029 | +0.00(+0.00%) |
Mar 26, 2010 | 3.387 | 3.417 | 3.342 | 3.378 | 65,151 | -0.01(-0.18%) |
Mar 25, 2010 | 3.366 | 3.423 | 3.366 | 3.384 | 70,749 | +0.02(+0.62%) |
Mar 24, 2010 | 3.348 | 3.393 | 3.342 | 3.363 | 97,281 | +0.03(+0.99%) |
Mar 23, 2010 | 3.342 | 3.372 | 3.309 | 3.330 | 115,663 | -0.01(-0.27%) |
Mar 22, 2010 | 3.312 | 3.342 | 3.303 | 3.339 | 93,528 | -0.00(-0.13%) |
Mar 19, 2010 | 3.376 | 3.382 | 3.332 | 3.344 | 83,693 | -0.04(-1.14%) |
Mar 18, 2010 | 3.421 | 3.453 | 3.382 | 3.382 | 109,062 | -0.02(-0.61%) |
Mar 17, 2010 | 3.400 | 3.436 | 3.361 | 3.403 | 161,587 | +0.05(+1.35%) |
Mar 16, 2010 | 3.305 | 3.360 | 3.297 | 3.358 | 127,464 | +0.06(+1.68%) |
Mar 15, 2010 | 3.276 | 3.305 | 3.270 | 3.302 | 124,927 | +0.06(+1.83%) |
Mar 12, 2010 | 3.190 | 3.261 | 3.190 | 3.243 | 93,199 | +0.05(+1.67%) |
Mar 11, 2010 | 3.151 | 3.190 | 3.148 | 3.190 | 33,650 | +0.01(+0.37%) |
Mar 10, 2010 | 3.166 | 3.207 | 3.130 | 3.178 | 133,999 | +0.04(+1.13%) |
Mar 09, 2010 | 3.136 | 3.175 | 3.124 | 3.142 | 96,475 | +0.00(+0.00%) |
Mar 08, 2010 | 3.124 | 3.142 | 3.080 | 3.142 | 82,438 | +0.03(+1.13%) |
Mar 05, 2010 | 3.068 | 3.124 | 3.044 | 3.107 | 47,927 | +0.06(+1.97%) |
Mar 04, 2010 | 3.059 | 3.059 | 3.029 | 3.047 | 59,714 | +0.01(+0.19%) |
Mar 03, 2010 | 3.080 | 3.080 | 3.041 | 3.041 | 56,148 | -0.02(-0.77%) |
Mar 02, 2010 | 3.062 | 3.083 | 3.050 | 3.065 | 62,612 | -0.01(-0.19%) |
Mar 01, 2010 | 3.035 | 3.086 | 3.035 | 3.071 | 70,472 | +0.02(+0.68%) |
Feb 26, 2010 | 3.050 | 3.053 | 3.024 | 3.050 | 41,838 | +0.04(+1.28%) |
Feb 25, 2010 | 3.018 | 3.029 | 2.979 | 3.012 | 60,918 | -0.02(-0.59%) |
Feb 24, 2010 | 3.003 | 3.098 | 3.000 | 3.029 | 166,125 | +0.04(+1.29%) |
Feb 23, 2010 | 3.024 | 3.024 | 2.958 | 2.991 | 97,491 | +0.00(+0.10%) |
Feb 22, 2010 | 3.009 | 3.009 | 2.961 | 2.988 | 104,207 | +0.02(+0.60%) |
Feb 19, 2010 | 2.899 | 3.024 | 2.899 | 2.970 | 123,642 | +0.01(+0.50%) |
Feb 18, 2010 | 2.938 | 2.957 | 2.893 | 2.955 | 85,248 | +0.05(+1.73%) |
Feb 17, 2010 | 2.858 | 2.932 | 2.858 | 2.905 | 52,535 | +0.04(+1.24%) |
Feb 16, 2010 | 2.798 | 2.869 | 2.798 | 2.869 | 77,061 | +0.07(+2.54%) |
Feb 12, 2010 | 2.751 | 2.798 | 2.798 | 2.798 | 97,494 | +0.02(+0.70%) |
Feb 11, 2010 | 2.792 | 2.792 | 2.730 | 2.779 | 76,413 | +0.01(+0.26%) |
Feb 10, 2010 | 2.763 | 2.786 | 2.718 | 2.772 | 96,124 | +0.00(+0.00%) |
Feb 09, 2010 | 2.792 | 2.905 | 2.749 | 2.772 | 104,086 | -0.01(-0.53%) |
Feb 08, 2010 | 2.816 | 2.911 | 2.780 | 2.786 | 60,993 | -0.02(-0.74%) |
Feb 05, 2010 | 2.745 | 2.807 | 2.745 | 2.807 | 73,893 | +0.04(+1.39%) |
Feb 04, 2010 | 2.869 | 2.869 | 2.757 | 2.769 | 78,882 | -0.10(-3.63%) |
Feb 03, 2010 | 2.917 | 2.917 | 2.852 | 2.873 | 45,997 | -0.04(-1.34%) |
Feb 02, 2010 | 2.849 | 2.935 | 2.831 | 2.912 | 95,207 | +0.05(+1.90%) |