Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.300 | 4.400 | 4.190 | 4.330 | 25,689 | +0.02(+0.46%) |
Apr 29, 2010 | 4.310 | 4.310 | 4.110 | 4.310 | 1,148 | +0.00(+0.00%) |
Apr 28, 2010 | 4.280 | 4.310 | 4.140 | 4.310 | 3,198 | +0.11(+2.62%) |
Apr 27, 2010 | 4.380 | 4.380 | 4.100 | 4.200 | 3,056 | -0.04(-0.94%) |
Apr 26, 2010 | 4.210 | 4.400 | 4.000 | 4.240 | 17,644 | +0.08(+1.92%) |
Apr 23, 2010 | 4.350 | 4.380 | 4.080 | 4.160 | 3,397 | -0.06(-1.42%) |
Apr 22, 2010 | 4.186 | 4.360 | 4.100 | 4.220 | 7,538 | -0.17(-3.87%) |
Apr 21, 2010 | 4.230 | 4.400 | 4.230 | 4.390 | 12,203 | +0.09(+2.09%) |
Apr 20, 2010 | 4.300 | 4.300 | 4.300 | 4.300 | 1,500 | +0.00(+0.00%) |
Apr 19, 2010 | 4.250 | 4.400 | 4.250 | 4.300 | 2,100 | -0.10(-2.27%) |
Apr 16, 2010 | 4.300 | 4.440 | 4.166 | 4.400 | 27,694 | +0.00(+0.00%) |
Apr 15, 2010 | 4.290 | 4.400 | 4.290 | 4.400 | 24,240 | +0.05(+1.15%) |
Apr 14, 2010 | 4.310 | 4.360 | 4.220 | 4.350 | 3,840 | +0.05(+1.16%) |
Apr 13, 2010 | 4.350 | 4.400 | 4.280 | 4.300 | 16,020 | +0.02(+0.47%) |
Apr 12, 2010 | 4.400 | 4.400 | 4.270 | 4.280 | 10,288 | -0.15(-3.39%) |
Apr 09, 2010 | 4.150 | 4.450 | 4.150 | 4.430 | 1,700 | +0.14(+3.26%) |
Apr 08, 2010 | 4.300 | 4.400 | 4.150 | 4.290 | 8,074 | -0.15(-3.38%) |
Apr 07, 2010 | 4.160 | 4.440 | 4.160 | 4.440 | 8,764 | +0.14(+3.26%) |
Apr 06, 2010 | 4.250 | 4.300 | 4.190 | 4.300 | 6,345 | +0.00(+0.00%) |
Apr 05, 2010 | 4.100 | 4.310 | 4.100 | 4.300 | 13,957 | +0.05(+1.18%) |
Apr 01, 2010 | 4.090 | 4.250 | 4.250 | 4.250 | 7,100 | -0.05(-1.16%) |
Mar 31, 2010 | 4.290 | 4.300 | 4.250 | 4.300 | 11,790 | +0.22(+5.39%) |
Mar 30, 2010 | 4.130 | 4.290 | 4.080 | 4.080 | 5,798 | -0.22(-5.11%) |
Mar 29, 2010 | 4.300 | 4.300 | 4.250 | 4.300 | 12,545 | -0.01(-0.23%) |
Mar 26, 2010 | 4.210 | 4.320 | 4.090 | 4.310 | 28,950 | +0.01(+0.23%) |
Mar 25, 2010 | 4.250 | 4.300 | 4.180 | 4.300 | 17,496 | +0.17(+4.12%) |
Mar 24, 2010 | 4.400 | 4.400 | 4.100 | 4.130 | 28,069 | -0.36(-8.02%) |
Mar 23, 2010 | 4.010 | 4.490 | 4.010 | 4.490 | 20,100 | +0.34(+8.19%) |
Mar 22, 2010 | 3.760 | 4.150 | 3.650 | 4.150 | 16,860 | -0.01(-0.24%) |
Mar 19, 2010 | 3.900 | 4.180 | 3.900 | 4.160 | 3,868 | +0.02(+0.48%) |
Mar 18, 2010 | 4.070 | 4.160 | 4.000 | 4.140 | 10,220 | +0.01(+0.24%) |
Mar 17, 2010 | 4.100 | 4.130 | 3.900 | 4.130 | 22,894 | +0.08(+1.98%) |
Mar 16, 2010 | 4.110 | 4.180 | 4.030 | 4.050 | 42,674 | +0.06(+1.50%) |
Mar 15, 2010 | 3.990 | 4.180 | 3.861 | 3.990 | 44,009 | +0.20(+5.28%) |
Mar 12, 2010 | 3.900 | 3.990 | 3.600 | 3.790 | 62,562 | -0.11(-2.82%) |
Mar 11, 2010 | 3.890 | 3.950 | 3.600 | 3.900 | 43,832 | +0.00(+0.00%) |
Mar 10, 2010 | 3.650 | 3.900 | 3.630 | 3.900 | 38,486 | +0.25(+6.85%) |
Mar 09, 2010 | 3.250 | 3.650 | 3.210 | 3.650 | 32,153 | +0.49(+15.51%) |
Mar 08, 2010 | 3.060 | 3.300 | 3.060 | 3.160 | 9,597 | +0.04(+1.28%) |
Mar 05, 2010 | 3.010 | 3.130 | 2.895 | 3.120 | 36,053 | +0.04(+1.30%) |
Mar 04, 2010 | 2.960 | 3.080 | 2.960 | 3.080 | 5,889 | +0.12(+4.05%) |
Mar 03, 2010 | 2.960 | 3.140 | 2.960 | 2.960 | 4,000 | -0.13(-4.21%) |
Mar 02, 2010 | 2.960 | 3.140 | 2.950 | 3.090 | 11,984 | +0.07(+2.32%) |
Mar 01, 2010 | 2.960 | 3.020 | 2.960 | 3.020 | 2,088 | +0.07(+2.37%) |
Feb 26, 2010 | 2.960 | 2.970 | 2.920 | 2.950 | 3,700 | -0.15(-4.84%) |
Feb 25, 2010 | 3.100 | 3.100 | 3.100 | 3.100 | 300 | +0.05(+1.64%) |
Feb 24, 2010 | 3.070 | 3.160 | 3.050 | 3.050 | 11,150 | +0.01(+0.33%) |
Feb 23, 2010 | 2.855 | 3.040 | 2.850 | 3.040 | 1,374 | +0.14(+4.83%) |
Feb 22, 2010 | 2.900 | 3.070 | 2.900 | 2.900 | 1,053 | -0.06(-2.03%) |
Feb 19, 2010 | 2.960 | 3.050 | 2.960 | 2.960 | 1,300 | -0.12(-3.90%) |
Feb 18, 2010 | 2.900 | 3.130 | 2.890 | 3.080 | 5,734 | +0.15(+5.12%) |
Feb 16, 2010 | 2.960 | 2.930 | 2.930 | 2.930 | 15,900 | -0.07(-2.33%) |
Feb 12, 2010 | 3.210 | 3.000 | 3.000 | 3.000 | 7,000 | -0.01(-0.33%) |
Feb 11, 2010 | 2.950 | 3.020 | 2.950 | 3.010 | 7,391 | +0.09(+3.08%) |
Feb 10, 2010 | 2.920 | 2.920 | 2.920 | 2.920 | 100 | -0.09(-2.99%) |
Feb 09, 2010 | 3.000 | 3.010 | 2.910 | 3.010 | 1,500 | +0.10(+3.44%) |
Feb 08, 2010 | 2.910 | 2.910 | 2.910 | 2.910 | 100 | -0.18(-5.83%) |
Feb 05, 2010 | 2.930 | 3.090 | 2.920 | 3.090 | 940 | +0.17(+5.82%) |
Feb 04, 2010 | 3.060 | 3.120 | 2.920 | 2.920 | 900 | -0.11(-3.63%) |
Feb 03, 2010 | 3.000 | 3.130 | 3.000 | 3.030 | 15,800 | +0.07(+2.36%) |
Feb 02, 2010 | 2.980 | 3.000 | 2.960 | 2.960 | 2,600 | +0.01(+0.27%) |