Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.549 | 3.549 | 3.243 | 3.243 | 22,124,280 | -0.40(-10.87%) |
Apr 29, 2010 | 3.666 | 3.666 | 3.566 | 3.638 | 2,968,303 | +0.01(+0.15%) |
Apr 28, 2010 | 3.549 | 3.666 | 3.482 | 3.633 | 13,393,735 | +0.08(+2.35%) |
Apr 27, 2010 | 3.555 | 3.577 | 3.499 | 3.549 | 7,224,732 | -0.01(-0.16%) |
Apr 26, 2010 | 3.594 | 3.611 | 3.544 | 3.555 | 3,673,034 | -0.02(-0.62%) |
Apr 23, 2010 | 3.638 | 3.638 | 3.560 | 3.577 | 4,413,344 | -0.04(-1.23%) |
Apr 22, 2010 | 3.622 | 3.661 | 3.560 | 3.622 | 6,456,302 | -0.01(-0.31%) |
Apr 21, 2010 | 3.638 | 3.680 | 3.616 | 3.633 | 10,860,068 | -0.02(-0.46%) |
Apr 20, 2010 | 3.677 | 3.722 | 3.644 | 3.650 | 10,617,144 | -0.01(-0.30%) |
Apr 19, 2010 | 3.505 | 3.669 | 3.499 | 3.661 | 14,629,369 | +0.16(+4.62%) |
Apr 16, 2010 | 3.560 | 3.594 | 3.443 | 3.499 | 7,541,659 | -0.06(-1.57%) |
Apr 15, 2010 | 3.488 | 3.588 | 3.488 | 3.555 | 10,490,541 | +0.09(+2.74%) |
Apr 14, 2010 | 3.560 | 3.560 | 3.427 | 3.460 | 6,783,306 | -0.08(-2.20%) |
Apr 13, 2010 | 3.538 | 3.555 | 3.533 | 3.538 | 2,949,487 | -0.01(-0.16%) |
Apr 12, 2010 | 3.555 | 3.577 | 3.521 | 3.544 | 2,624,031 | -0.02(-0.47%) |
Apr 09, 2010 | 3.583 | 3.594 | 3.549 | 3.560 | 2,646,173 | -0.02(-0.62%) |
Apr 08, 2010 | 3.583 | 3.594 | 3.549 | 3.583 | 4,351,704 | +0.01(+0.16%) |
Apr 07, 2010 | 3.527 | 3.577 | 3.527 | 3.577 | 3,323,771 | +0.04(+1.10%) |
Apr 06, 2010 | 3.510 | 3.566 | 3.510 | 3.538 | 4,109,944 | -0.01(-0.31%) |
Apr 05, 2010 | 3.505 | 3.549 | 3.488 | 3.549 | 4,448,044 | +0.06(+1.76%) |
Apr 01, 2010 | 3.488 | 3.488 | 3.488 | 3.488 | 3,691,410 | +0.03(+0.81%) |
Mar 31, 2010 | 3.416 | 3.460 | 3.371 | 3.460 | 5,927,788 | +0.02(+0.49%) |
Mar 30, 2010 | 3.516 | 3.521 | 3.427 | 3.443 | 6,060,818 | -0.06(-1.75%) |
Mar 29, 2010 | 3.560 | 3.583 | 3.477 | 3.505 | 5,603,268 | -0.04(-1.26%) |
Mar 26, 2010 | 3.583 | 3.594 | 3.527 | 3.549 | 3,519,792 | -0.02(-0.62%) |
Mar 25, 2010 | 3.633 | 3.661 | 3.572 | 3.572 | 2,862,921 | -0.06(-1.54%) |
Mar 24, 2010 | 3.627 | 3.655 | 3.605 | 3.627 | 5,230,462 | -0.03(-0.76%) |
Mar 23, 2010 | 3.666 | 3.689 | 3.627 | 3.655 | 3,358,266 | +0.00(+0.00%) |
Mar 22, 2010 | 3.672 | 3.677 | 3.627 | 3.655 | 4,155,441 | -0.02(-0.46%) |
Mar 19, 2010 | 3.694 | 3.711 | 3.650 | 3.672 | 6,161,172 | -0.01(-0.15%) |
Mar 18, 2010 | 3.705 | 3.733 | 3.666 | 3.677 | 4,034,172 | -0.02(-0.45%) |
Mar 17, 2010 | 3.655 | 3.739 | 3.616 | 3.694 | 5,051,220 | +0.02(+0.61%) |
Mar 16, 2010 | 3.677 | 3.758 | 3.652 | 3.672 | 7,069,188 | -0.01(-0.30%) |
Mar 15, 2010 | 3.655 | 3.800 | 3.650 | 3.683 | 9,258,605 | -0.11(-2.79%) |
Mar 12, 2010 | 3.867 | 3.878 | 3.789 | 3.789 | 8,233,556 | -0.06(-1.45%) |
Mar 11, 2010 | 3.794 | 3.878 | 3.761 | 3.845 | 10,174,657 | +0.06(+1.62%) |
Mar 10, 2010 | 3.711 | 3.788 | 3.695 | 3.783 | 8,403,564 | +0.10(+2.68%) |
Mar 09, 2010 | 3.690 | 3.705 | 3.664 | 3.685 | 6,736,167 | +0.01(+0.14%) |
Mar 08, 2010 | 3.685 | 3.700 | 3.638 | 3.679 | 6,331,876 | +0.03(+0.71%) |
Mar 05, 2010 | 3.669 | 3.700 | 3.617 | 3.654 | 5,379,357 | +0.01(+0.14%) |
Mar 04, 2010 | 3.622 | 3.690 | 3.607 | 3.648 | 6,033,187 | +0.05(+1.37%) |
Mar 03, 2010 | 3.586 | 3.690 | 3.586 | 3.599 | 6,190,892 | +0.01(+0.36%) |
Mar 02, 2010 | 3.711 | 3.711 | 3.571 | 3.586 | 9,578,777 | -0.12(-3.22%) |
Mar 01, 2010 | 3.659 | 3.737 | 3.654 | 3.705 | 7,638,881 | +0.07(+2.00%) |
Feb 26, 2010 | 3.633 | 3.659 | 3.571 | 3.633 | 4,367,764 | +0.01(+0.29%) |
Feb 25, 2010 | 3.550 | 3.633 | 3.503 | 3.622 | 3,486,946 | +0.06(+1.60%) |
Feb 24, 2010 | 3.596 | 3.659 | 3.529 | 3.565 | 5,975,030 | -0.04(-1.15%) |
Feb 23, 2010 | 3.643 | 3.659 | 3.586 | 3.607 | 3,695,085 | -0.04(-1.00%) |
Feb 22, 2010 | 3.622 | 3.643 | 3.581 | 3.643 | 4,341,017 | +0.02(+0.43%) |
Feb 19, 2010 | 3.581 | 3.633 | 3.555 | 3.628 | 4,980,671 | +0.03(+0.72%) |
Feb 18, 2010 | 3.633 | 3.633 | 3.571 | 3.602 | 4,108,125 | -0.02(-0.57%) |
Feb 17, 2010 | 3.581 | 3.628 | 3.545 | 3.622 | 4,668,838 | +0.05(+1.45%) |
Feb 16, 2010 | 3.462 | 3.571 | 3.451 | 3.571 | 4,018,979 | +0.11(+3.15%) |
Feb 12, 2010 | 3.363 | 3.462 | 3.462 | 3.462 | 2,324,413 | +0.05(+1.52%) |
Feb 11, 2010 | 3.378 | 3.420 | 3.337 | 3.410 | 2,865,381 | +0.04(+1.08%) |
Feb 10, 2010 | 3.462 | 3.467 | 3.373 | 3.373 | 3,340,078 | -0.07(-2.11%) |
Feb 09, 2010 | 3.451 | 3.487 | 3.425 | 3.446 | 3,085,622 | +0.05(+1.37%) |
Feb 08, 2010 | 3.415 | 3.436 | 3.378 | 3.399 | 2,184,605 | +0.02(+0.46%) |
Feb 05, 2010 | 3.389 | 3.441 | 3.321 | 3.384 | 3,952,611 | +0.00(+0.00%) |
Feb 04, 2010 | 3.508 | 3.513 | 3.384 | 3.384 | 3,065,085 | -0.13(-3.69%) |
Feb 03, 2010 | 3.513 | 3.524 | 3.436 | 3.513 | 3,246,209 | +0.00(+0.00%) |
Feb 02, 2010 | 3.430 | 3.524 | 3.404 | 3.513 | 6,084,269 | +0.09(+2.73%) |