Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.481 | 3.481 | 3.428 | 3.431 | 25,801 | -0.04(-1.04%) |
Apr 29, 2010 | 3.498 | 3.498 | 3.467 | 3.467 | 103,035 | +0.02(+0.48%) |
Apr 28, 2010 | 3.434 | 3.467 | 3.415 | 3.451 | 83,350 | -0.01(-0.24%) |
Apr 27, 2010 | 3.545 | 3.551 | 3.459 | 3.459 | 157,914 | -0.12(-3.34%) |
Apr 26, 2010 | 3.565 | 3.598 | 3.565 | 3.579 | 103,962 | -0.00(-0.09%) |
Apr 23, 2010 | 3.562 | 3.587 | 3.550 | 3.582 | 98,910 | +0.01(+0.16%) |
Apr 22, 2010 | 3.559 | 3.576 | 3.529 | 3.576 | 101,440 | -0.01(-0.31%) |
Apr 21, 2010 | 3.620 | 3.620 | 3.568 | 3.587 | 93,002 | -0.03(-0.77%) |
Apr 20, 2010 | 3.579 | 3.618 | 3.579 | 3.615 | 96,725 | +0.04(+1.01%) |
Apr 19, 2010 | 3.576 | 3.587 | 3.546 | 3.579 | 60,064 | -0.02(-0.65%) |
Apr 16, 2010 | 3.640 | 3.640 | 3.577 | 3.602 | 87,260 | -0.05(-1.49%) |
Apr 15, 2010 | 3.632 | 3.676 | 3.632 | 3.657 | 63,183 | +0.00(+0.00%) |
Apr 14, 2010 | 3.618 | 3.657 | 3.618 | 3.657 | 58,735 | +0.04(+1.08%) |
Apr 13, 2010 | 3.609 | 3.620 | 3.594 | 3.618 | 106,248 | -0.00(-0.08%) |
Apr 12, 2010 | 3.590 | 3.643 | 3.590 | 3.620 | 119,784 | +0.01(+0.31%) |
Apr 09, 2010 | 3.545 | 3.609 | 3.545 | 3.609 | 124,499 | +0.03(+0.85%) |
Apr 08, 2010 | 3.526 | 3.579 | 3.526 | 3.579 | 80,033 | +0.02(+0.55%) |
Apr 07, 2010 | 3.604 | 3.604 | 3.559 | 3.559 | 64,743 | -0.03(-0.83%) |
Apr 06, 2010 | 3.607 | 3.607 | 3.565 | 3.589 | 81,550 | +0.00(+0.13%) |
Apr 05, 2010 | 3.554 | 3.598 | 3.554 | 3.584 | 63,040 | +0.02(+0.65%) |
Apr 01, 2010 | 3.570 | 3.561 | 3.561 | 3.561 | 58,932 | +0.03(+0.84%) |
Mar 31, 2010 | 3.520 | 3.548 | 3.512 | 3.531 | 102,586 | +0.00(+0.00%) |
Mar 30, 2010 | 3.540 | 3.545 | 3.504 | 3.531 | 50,057 | +0.01(+0.32%) |
Mar 29, 2010 | 3.540 | 3.540 | 3.490 | 3.520 | 93,221 | +0.01(+0.24%) |
Mar 26, 2010 | 3.481 | 3.517 | 3.479 | 3.512 | 84,978 | +0.04(+1.04%) |
Mar 25, 2010 | 3.490 | 3.518 | 3.459 | 3.476 | 110,901 | -0.01(-0.28%) |
Mar 24, 2010 | 3.501 | 3.517 | 3.479 | 3.485 | 118,368 | -0.06(-1.77%) |
Mar 23, 2010 | 3.509 | 3.548 | 3.504 | 3.548 | 88,798 | +0.03(+0.89%) |
Mar 22, 2010 | 3.534 | 3.543 | 3.492 | 3.517 | 83,979 | -0.03(-0.73%) |
Mar 19, 2010 | 3.554 | 3.562 | 3.520 | 3.543 | 81,841 | -0.03(-0.93%) |
Mar 18, 2010 | 3.593 | 3.601 | 3.556 | 3.576 | 122,138 | -0.03(-0.70%) |
Mar 17, 2010 | 3.582 | 3.618 | 3.582 | 3.601 | 68,157 | +0.00(+0.00%) |
Mar 16, 2010 | 3.609 | 3.609 | 3.543 | 3.601 | 96,215 | +0.03(+0.78%) |
Mar 15, 2010 | 3.556 | 3.573 | 3.551 | 3.573 | 32,017 | -0.02(-0.54%) |
Mar 12, 2010 | 3.598 | 3.598 | 3.556 | 3.593 | 30,799 | +0.03(+0.78%) |
Mar 11, 2010 | 3.545 | 3.573 | 3.523 | 3.565 | 88,575 | -0.01(-0.16%) |
Mar 10, 2010 | 3.543 | 3.570 | 3.534 | 3.570 | 151,565 | +0.03(+0.79%) |
Mar 09, 2010 | 3.559 | 3.562 | 3.526 | 3.543 | 71,136 | -0.01(-0.27%) |
Mar 08, 2010 | 3.562 | 3.579 | 3.551 | 3.552 | 56,525 | -0.01(-0.20%) |
Mar 05, 2010 | 3.565 | 3.568 | 3.548 | 3.559 | 96,473 | -0.02(-0.47%) |
Mar 04, 2010 | 3.568 | 3.598 | 3.509 | 3.576 | 192,879 | +0.03(+0.94%) |
Mar 03, 2010 | 3.506 | 3.576 | 3.504 | 3.543 | 128,811 | +0.02(+0.63%) |
Mar 02, 2010 | 3.456 | 3.537 | 3.456 | 3.520 | 151,188 | +0.05(+1.36%) |
Mar 01, 2010 | 3.426 | 3.523 | 3.325 | 3.473 | 271,166 | +0.04(+1.22%) |
Feb 26, 2010 | 3.437 | 3.445 | 3.403 | 3.431 | 103,786 | +0.01(+0.41%) |
Feb 25, 2010 | 3.395 | 3.417 | 3.337 | 3.417 | 144,734 | +0.01(+0.24%) |
Feb 24, 2010 | 3.448 | 3.451 | 3.362 | 3.409 | 129,181 | -0.01(-0.41%) |
Feb 23, 2010 | 3.431 | 3.434 | 3.393 | 3.423 | 86,800 | +0.00(+0.00%) |
Feb 22, 2010 | 3.426 | 3.442 | 3.387 | 3.423 | 133,461 | +0.00(+0.08%) |
Feb 19, 2010 | 3.423 | 3.431 | 3.376 | 3.420 | 121,771 | -0.00(-0.08%) |
Feb 18, 2010 | 3.401 | 3.431 | 3.387 | 3.423 | 110,006 | +0.03(+0.99%) |
Feb 17, 2010 | 3.398 | 3.409 | 3.367 | 3.389 | 111,659 | +0.03(+0.98%) |
Feb 16, 2010 | 3.313 | 3.356 | 3.307 | 3.356 | 98,531 | +0.05(+1.41%) |
Feb 12, 2010 | 3.293 | 3.310 | 3.310 | 3.310 | 80,757 | +0.02(+0.67%) |
Feb 11, 2010 | 3.296 | 3.296 | 3.236 | 3.288 | 146,916 | +0.01(+0.42%) |
Feb 10, 2010 | 3.230 | 3.274 | 3.222 | 3.274 | 93,009 | +0.02(+0.76%) |
Feb 09, 2010 | 3.271 | 3.277 | 3.192 | 3.249 | 153,675 | +0.04(+1.37%) |
Feb 08, 2010 | 3.194 | 3.238 | 3.189 | 3.205 | 80,619 | -0.02(-0.60%) |
Feb 05, 2010 | 3.299 | 3.299 | 3.178 | 3.225 | 207,066 | -0.05(-1.59%) |
Feb 04, 2010 | 3.359 | 3.359 | 3.277 | 3.277 | 205,007 | -0.08(-2.30%) |
Feb 03, 2010 | 3.326 | 3.376 | 3.326 | 3.354 | 224,509 | -0.02(-0.49%) |
Feb 02, 2010 | 3.354 | 3.376 | 3.330 | 3.370 | 130,536 | +0.05(+1.38%) |