Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.819 | 3.849 | 3.648 | 3.666 | 13,359,938 | -0.16(-4.29%) |
Apr 29, 2010 | 3.739 | 3.830 | 3.703 | 3.830 | 6,286,718 | +0.11(+3.04%) |
Apr 28, 2010 | 3.710 | 3.739 | 3.677 | 3.717 | 3,958,535 | +0.02(+0.59%) |
Apr 27, 2010 | 3.732 | 3.768 | 3.659 | 3.695 | 4,680,319 | -0.06(-1.65%) |
Apr 26, 2010 | 3.670 | 3.765 | 3.644 | 3.757 | 4,759,576 | +0.07(+1.98%) |
Apr 23, 2010 | 3.684 | 3.699 | 3.619 | 3.684 | 2,485,634 | +0.01(+0.40%) |
Apr 22, 2010 | 3.600 | 3.673 | 3.542 | 3.670 | 4,310,887 | +0.05(+1.41%) |
Apr 21, 2010 | 3.586 | 3.641 | 3.557 | 3.619 | 4,351,469 | +0.03(+0.71%) |
Apr 20, 2010 | 3.553 | 3.604 | 3.517 | 3.593 | 4,775,154 | +0.05(+1.44%) |
Apr 19, 2010 | 3.491 | 3.546 | 3.473 | 3.542 | 15,178,800 | +0.03(+0.83%) |
Apr 16, 2010 | 3.557 | 3.597 | 3.466 | 3.513 | 9,476,749 | -0.06(-1.63%) |
Apr 15, 2010 | 3.641 | 3.666 | 3.524 | 3.571 | 54,960,136 | -0.14(-3.74%) |
Apr 14, 2010 | 3.838 | 3.867 | 3.699 | 3.710 | 5,544,377 | -0.12(-3.05%) |
Apr 13, 2010 | 3.816 | 3.885 | 3.695 | 3.827 | 4,957,524 | -0.13(-3.41%) |
Apr 12, 2010 | 4.002 | 4.009 | 3.947 | 3.962 | 972,478 | -0.03(-0.73%) |
Apr 09, 2010 | 3.951 | 3.991 | 3.914 | 3.991 | 1,083,300 | +0.05(+1.20%) |
Apr 08, 2010 | 3.951 | 3.965 | 3.925 | 3.943 | 804,187 | -0.01(-0.37%) |
Apr 07, 2010 | 4.031 | 4.049 | 3.932 | 3.958 | 2,144,834 | -0.07(-1.72%) |
Apr 06, 2010 | 3.969 | 4.027 | 3.903 | 4.027 | 1,529,039 | +0.12(+2.98%) |
Apr 05, 2010 | 3.892 | 3.980 | 3.860 | 3.911 | 1,780,048 | +0.04(+1.13%) |
Apr 01, 2010 | 3.838 | 3.867 | 3.867 | 3.867 | 1,324,317 | +0.04(+1.14%) |
Mar 31, 2010 | 3.932 | 3.943 | 3.819 | 3.823 | 2,454,770 | -0.11(-2.87%) |
Mar 30, 2010 | 4.016 | 4.038 | 3.911 | 3.936 | 1,293,562 | -0.06(-1.55%) |
Mar 29, 2010 | 4.024 | 4.027 | 3.947 | 3.998 | 931,386 | +0.00(+0.09%) |
Mar 26, 2010 | 4.093 | 4.133 | 3.984 | 3.994 | 1,665,994 | -0.08(-1.97%) |
Mar 25, 2010 | 4.093 | 4.166 | 4.064 | 4.075 | 1,754,439 | +0.00(+0.09%) |
Mar 24, 2010 | 3.951 | 4.133 | 3.936 | 4.071 | 1,905,010 | +0.09(+2.20%) |
Mar 23, 2010 | 3.940 | 3.991 | 3.896 | 3.984 | 1,661,315 | +0.03(+0.83%) |
Mar 22, 2010 | 3.900 | 3.965 | 3.867 | 3.951 | 1,218,566 | +0.02(+0.56%) |
Mar 19, 2010 | 4.060 | 4.082 | 3.907 | 3.929 | 1,909,845 | -0.13(-3.15%) |
Mar 18, 2010 | 4.093 | 4.093 | 4.016 | 4.056 | 846,699 | -0.04(-1.07%) |
Mar 17, 2010 | 4.075 | 4.108 | 4.024 | 4.100 | 1,671,498 | +0.03(+0.81%) |
Mar 16, 2010 | 3.994 | 4.071 | 3.932 | 4.067 | 1,757,613 | +0.11(+2.77%) |
Mar 15, 2010 | 3.951 | 3.972 | 3.940 | 3.958 | 2,033,115 | -0.00(-0.09%) |
Mar 12, 2010 | 3.908 | 3.987 | 3.879 | 3.962 | 2,464,798 | +0.06(+1.65%) |
Mar 11, 2010 | 3.836 | 3.901 | 3.808 | 3.897 | 1,399,816 | +0.04(+1.02%) |
Mar 10, 2010 | 3.815 | 3.872 | 3.797 | 3.858 | 1,045,830 | +0.03(+0.65%) |
Mar 09, 2010 | 3.772 | 3.836 | 3.772 | 3.833 | 1,167,210 | +0.05(+1.23%) |
Mar 08, 2010 | 3.808 | 3.811 | 3.768 | 3.786 | 1,146,598 | -0.00(-0.09%) |
Mar 05, 2010 | 3.851 | 3.851 | 3.741 | 3.790 | 3,532,402 | -0.04(-0.94%) |
Mar 04, 2010 | 3.833 | 3.843 | 3.800 | 3.825 | 1,026,890 | +0.02(+0.47%) |
Mar 03, 2010 | 3.847 | 3.865 | 3.804 | 3.808 | 955,221 | -0.02(-0.56%) |
Mar 02, 2010 | 3.768 | 3.829 | 3.754 | 3.829 | 1,806,341 | +0.08(+2.00%) |
Mar 01, 2010 | 3.736 | 3.761 | 3.714 | 3.754 | 1,721,610 | +0.07(+1.85%) |
Feb 26, 2010 | 3.718 | 3.725 | 3.679 | 3.686 | 1,582,314 | -0.03(-0.68%) |
Feb 25, 2010 | 3.704 | 3.718 | 3.639 | 3.711 | 1,114,564 | -0.04(-1.14%) |
Feb 24, 2010 | 3.743 | 3.772 | 3.704 | 3.754 | 900,996 | +0.04(+0.96%) |
Feb 23, 2010 | 3.793 | 3.836 | 3.707 | 3.718 | 1,859,319 | -0.07(-1.80%) |
Feb 22, 2010 | 3.800 | 3.829 | 3.768 | 3.786 | 1,910,998 | +0.00(+0.09%) |
Feb 19, 2010 | 3.671 | 3.798 | 3.671 | 3.782 | 1,888,443 | +0.05(+1.25%) |
Feb 18, 2010 | 3.643 | 3.736 | 3.631 | 3.736 | 1,328,624 | +0.07(+1.86%) |
Feb 17, 2010 | 3.689 | 3.765 | 3.650 | 3.668 | 1,667,004 | -0.02(-0.49%) |
Feb 16, 2010 | 3.575 | 3.693 | 3.546 | 3.686 | 1,630,512 | +0.11(+3.21%) |
Feb 12, 2010 | 3.474 | 3.571 | 3.571 | 3.571 | 1,425,503 | +0.06(+1.63%) |
Feb 11, 2010 | 3.424 | 3.517 | 3.403 | 3.514 | 1,382,007 | +0.08(+2.40%) |
Feb 10, 2010 | 3.388 | 3.460 | 3.331 | 3.431 | 1,773,378 | +0.03(+0.95%) |
Feb 09, 2010 | 3.417 | 3.457 | 3.385 | 3.399 | 1,686,857 | +0.03(+0.85%) |
Feb 08, 2010 | 3.449 | 3.457 | 3.371 | 3.371 | 1,228,292 | -0.06(-1.67%) |
Feb 05, 2010 | 3.396 | 3.439 | 3.277 | 3.428 | 2,407,574 | +0.03(+0.95%) |
Feb 04, 2010 | 3.521 | 3.535 | 3.388 | 3.396 | 2,094,873 | -0.15(-4.15%) |
Feb 03, 2010 | 3.532 | 3.602 | 3.528 | 3.542 | 1,504,280 | -0.02(-0.50%) |
Feb 02, 2010 | 3.575 | 3.600 | 3.535 | 3.560 | 2,383,578 | -0.02(-0.60%) |