Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.550 | 3.550 | 3.470 | 3.470 | 106,973 | -0.06(-1.70%) |
Apr 29, 2010 | 3.560 | 3.560 | 3.480 | 3.530 | 205,409 | -0.02(-0.56%) |
Apr 28, 2010 | 3.550 | 3.580 | 3.520 | 3.550 | 130,421 | +0.02(+0.57%) |
Apr 27, 2010 | 3.580 | 3.580 | 3.500 | 3.530 | 211,720 | -0.03(-0.84%) |
Apr 26, 2010 | 3.670 | 3.670 | 3.550 | 3.560 | 192,629 | +0.02(+0.56%) |
Apr 23, 2010 | 3.620 | 3.620 | 3.520 | 3.540 | 168,435 | -0.07(-1.94%) |
Apr 22, 2010 | 3.620 | 3.620 | 3.500 | 3.610 | 208,050 | +0.05(+1.40%) |
Apr 21, 2010 | 3.680 | 3.690 | 3.540 | 3.560 | 593,427 | -0.07(-1.93%) |
Apr 20, 2010 | 3.900 | 3.970 | 3.510 | 3.630 | 2,154,650 | -0.58(-13.78%) |
Apr 19, 2010 | 4.170 | 4.270 | 4.100 | 4.210 | 146,769 | +0.09(+2.18%) |
Apr 16, 2010 | 4.100 | 4.150 | 4.060 | 4.120 | 119,932 | +0.01(+0.24%) |
Apr 15, 2010 | 4.150 | 4.150 | 4.080 | 4.110 | 93,011 | -0.01(-0.24%) |
Apr 14, 2010 | 4.000 | 4.180 | 3.970 | 4.120 | 153,056 | +0.20(+5.10%) |
Apr 13, 2010 | 3.790 | 3.920 | 3.780 | 3.920 | 60,185 | +0.09(+2.35%) |
Apr 12, 2010 | 3.850 | 3.860 | 3.790 | 3.830 | 37,835 | +0.05(+1.32%) |
Apr 09, 2010 | 3.810 | 3.870 | 3.750 | 3.780 | 55,957 | -0.03(-0.79%) |
Apr 08, 2010 | 3.860 | 3.900 | 3.810 | 3.810 | 41,522 | -0.08(-2.06%) |
Apr 07, 2010 | 3.870 | 3.920 | 3.840 | 3.890 | 60,137 | -0.01(-0.26%) |
Apr 06, 2010 | 3.940 | 3.940 | 3.830 | 3.900 | 36,868 | -0.05(-1.27%) |
Apr 05, 2010 | 3.800 | 3.950 | 3.750 | 3.950 | 55,171 | +0.15(+3.95%) |
Apr 01, 2010 | 3.850 | 3.800 | 3.800 | 3.800 | 51,900 | -0.03(-0.78%) |
Mar 31, 2010 | 3.730 | 3.870 | 3.700 | 3.830 | 147,123 | +0.09(+2.41%) |
Mar 30, 2010 | 3.800 | 3.940 | 3.700 | 3.740 | 195,694 | -0.12(-3.11%) |
Mar 29, 2010 | 4.010 | 4.010 | 3.850 | 3.860 | 107,429 | -0.17(-4.22%) |
Mar 26, 2010 | 3.980 | 4.100 | 3.980 | 4.030 | 84,874 | +0.07(+1.77%) |
Mar 25, 2010 | 4.040 | 4.040 | 3.960 | 3.960 | 65,462 | -0.08(-1.98%) |
Mar 24, 2010 | 3.960 | 4.100 | 3.950 | 4.040 | 87,695 | +0.08(+2.02%) |
Mar 23, 2010 | 3.960 | 3.980 | 3.870 | 3.960 | 83,021 | +0.06(+1.54%) |
Mar 22, 2010 | 4.030 | 4.220 | 3.880 | 3.900 | 118,469 | -0.10(-2.50%) |
Mar 19, 2010 | 4.110 | 4.110 | 3.900 | 4.000 | 84,011 | -0.05(-1.23%) |
Mar 18, 2010 | 4.140 | 4.140 | 3.940 | 4.050 | 83,694 | -0.06(-1.46%) |
Mar 17, 2010 | 4.100 | 4.140 | 4.000 | 4.110 | 77,620 | +0.03(+0.74%) |
Mar 16, 2010 | 4.300 | 4.440 | 4.010 | 4.080 | 146,172 | -0.23(-5.34%) |
Mar 15, 2010 | 4.280 | 4.430 | 4.210 | 4.310 | 174,717 | +0.17(+4.11%) |
Mar 12, 2010 | 3.950 | 4.200 | 3.910 | 4.140 | 177,722 | +0.23(+5.88%) |
Mar 11, 2010 | 3.840 | 3.950 | 3.810 | 3.910 | 73,509 | +0.07(+1.82%) |
Mar 10, 2010 | 3.900 | 3.920 | 3.770 | 3.840 | 61,700 | -0.06(-1.54%) |
Mar 09, 2010 | 3.900 | 3.940 | 3.880 | 3.900 | 38,933 | -0.02(-0.51%) |
Mar 08, 2010 | 3.880 | 3.940 | 3.800 | 3.920 | 33,529 | +0.05(+1.29%) |
Mar 05, 2010 | 3.860 | 3.920 | 3.700 | 3.870 | 158,271 | +0.01(+0.26%) |
Mar 04, 2010 | 3.850 | 3.860 | 3.640 | 3.860 | 21,228 | +0.00(+0.00%) |
Mar 03, 2010 | 3.980 | 3.980 | 3.800 | 3.860 | 45,741 | -0.11(-2.77%) |
Mar 02, 2010 | 3.870 | 3.970 | 3.810 | 3.970 | 108,852 | +0.09(+2.32%) |
Mar 01, 2010 | 3.790 | 3.900 | 3.790 | 3.880 | 149,847 | +0.09(+2.37%) |
Feb 26, 2010 | 3.690 | 3.830 | 3.510 | 3.790 | 255,828 | +0.23(+6.46%) |
Feb 25, 2010 | 3.510 | 3.570 | 3.440 | 3.560 | 89,954 | +0.13(+3.79%) |
Feb 24, 2010 | 3.390 | 3.450 | 3.310 | 3.430 | 54,686 | +0.02(+0.59%) |
Feb 23, 2010 | 3.440 | 3.441 | 3.330 | 3.410 | 86,080 | -0.02(-0.58%) |
Feb 22, 2010 | 3.360 | 3.440 | 3.300 | 3.430 | 59,745 | +0.07(+2.08%) |
Feb 19, 2010 | 3.430 | 3.479 | 3.330 | 3.360 | 72,434 | -0.06(-1.75%) |
Feb 18, 2010 | 3.320 | 3.480 | 3.290 | 3.420 | 137,661 | +0.06(+1.79%) |
Feb 17, 2010 | 3.360 | 3.580 | 3.280 | 3.360 | 155,562 | +0.02(+0.60%) |
Feb 16, 2010 | 3.690 | 3.720 | 3.260 | 3.340 | 223,922 | -0.26(-7.22%) |
Feb 12, 2010 | 3.620 | 3.600 | 3.600 | 3.600 | 66,100 | -0.02(-0.55%) |
Feb 11, 2010 | 3.440 | 3.640 | 3.440 | 3.620 | 50,427 | +0.17(+4.93%) |
Feb 10, 2010 | 3.520 | 3.540 | 3.360 | 3.450 | 23,743 | -0.07(-1.99%) |
Feb 09, 2010 | 3.520 | 3.560 | 3.500 | 3.520 | 24,688 | +0.04(+1.15%) |
Feb 08, 2010 | 3.500 | 3.560 | 3.390 | 3.480 | 19,058 | +0.03(+0.87%) |
Feb 05, 2010 | 3.520 | 3.520 | 3.350 | 3.450 | 62,867 | -0.05(-1.43%) |
Feb 04, 2010 | 3.600 | 3.650 | 3.500 | 3.500 | 53,041 | -0.10(-2.78%) |
Feb 03, 2010 | 3.770 | 3.770 | 3.600 | 3.600 | 56,053 | -0.19(-5.01%) |
Feb 02, 2010 | 3.470 | 4.070 | 3.470 | 3.790 | 164,978 | +0.32(+9.22%) |