Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.339 | 3.372 | 3.339 | 3.339 | 148,043 | -0.01(-0.39%) |
Apr 29, 2010 | 3.399 | 3.432 | 3.339 | 3.352 | 247,885 | -0.04(-1.17%) |
Apr 28, 2010 | 3.339 | 3.405 | 3.339 | 3.392 | 124,478 | +0.03(+0.79%) |
Apr 27, 2010 | 3.405 | 3.425 | 3.366 | 3.366 | 146,383 | -0.05(-1.55%) |
Apr 26, 2010 | 3.445 | 3.445 | 3.412 | 3.419 | 145,375 | -0.02(-0.58%) |
Apr 23, 2010 | 3.425 | 3.458 | 3.399 | 3.438 | 142,216 | +0.01(+0.19%) |
Apr 22, 2010 | 3.405 | 3.458 | 3.379 | 3.432 | 156,447 | +0.03(+0.78%) |
Apr 21, 2010 | 3.419 | 3.445 | 3.405 | 3.405 | 142,307 | -0.01(-0.39%) |
Apr 20, 2010 | 3.452 | 3.452 | 3.399 | 3.419 | 98,450 | -0.04(-1.15%) |
Apr 19, 2010 | 3.412 | 3.458 | 3.405 | 3.458 | 130,246 | +0.02(+0.58%) |
Apr 16, 2010 | 3.471 | 3.491 | 3.405 | 3.438 | 181,137 | -0.03(-0.76%) |
Apr 15, 2010 | 3.458 | 3.478 | 3.458 | 3.465 | 212,772 | +0.01(+0.38%) |
Apr 14, 2010 | 3.372 | 3.465 | 3.372 | 3.452 | 225,436 | +0.06(+1.75%) |
Apr 13, 2010 | 3.386 | 3.405 | 3.385 | 3.392 | 113,565 | +0.01(+0.39%) |
Apr 12, 2010 | 3.399 | 3.438 | 3.339 | 3.379 | 206,613 | +0.00(+0.00%) |
Apr 09, 2010 | 3.458 | 3.471 | 3.379 | 3.379 | 256,602 | -0.09(-2.48%) |
Apr 08, 2010 | 3.445 | 3.505 | 3.386 | 3.465 | 252,477 | -0.01(-0.38%) |
Apr 07, 2010 | 3.419 | 3.498 | 3.419 | 3.478 | 269,456 | +0.06(+1.74%) |
Apr 06, 2010 | 3.346 | 3.432 | 3.333 | 3.419 | 250,220 | +0.09(+2.58%) |
Apr 05, 2010 | 3.386 | 3.405 | 3.333 | 3.333 | 272,944 | -0.03(-0.79%) |
Apr 01, 2010 | 3.379 | 3.359 | 3.359 | 3.359 | 189,795 | +0.01(+0.40%) |
Mar 31, 2010 | 3.366 | 3.425 | 3.343 | 3.346 | 239,160 | -0.01(-0.39%) |
Mar 30, 2010 | 3.346 | 3.386 | 3.313 | 3.359 | 180,056 | +0.00(+0.00%) |
Mar 29, 2010 | 3.306 | 3.379 | 3.280 | 3.359 | 253,011 | +0.07(+2.01%) |
Mar 26, 2010 | 3.260 | 3.306 | 3.260 | 3.293 | 235,332 | +0.04(+1.22%) |
Mar 25, 2010 | 3.286 | 3.366 | 3.247 | 3.253 | 435,490 | -0.03(-1.01%) |
Mar 24, 2010 | 3.326 | 3.366 | 3.267 | 3.286 | 429,886 | -0.07(-1.97%) |
Mar 23, 2010 | 3.286 | 3.366 | 3.247 | 3.352 | 465,120 | +0.07(+2.01%) |
Mar 22, 2010 | 3.359 | 3.419 | 3.233 | 3.286 | 1,003,744 | -0.13(-3.87%) |
Mar 19, 2010 | 3.505 | 3.518 | 3.339 | 3.419 | 735,345 | -0.07(-2.08%) |
Mar 18, 2010 | 3.478 | 3.538 | 3.471 | 3.491 | 528,337 | -0.02(-0.56%) |
Mar 17, 2010 | 3.842 | 3.842 | 3.035 | 3.511 | 3,018,553 | -0.63(-15.31%) |
Mar 16, 2010 | 4.146 | 4.159 | 4.106 | 4.146 | 320,193 | +0.01(+0.16%) |
Mar 15, 2010 | 4.146 | 4.153 | 4.133 | 4.139 | 231,517 | +0.01(+0.16%) |
Mar 12, 2010 | 4.133 | 4.139 | 4.080 | 4.133 | 300,214 | +0.03(+0.64%) |
Mar 11, 2010 | 4.060 | 4.106 | 4.000 | 4.106 | 258,915 | +0.04(+0.98%) |
Mar 10, 2010 | 4.053 | 4.067 | 4.047 | 4.067 | 250,890 | +0.03(+0.65%) |
Mar 09, 2010 | 4.000 | 4.040 | 3.974 | 4.040 | 288,424 | +0.05(+1.16%) |
Mar 08, 2010 | 4.020 | 4.040 | 3.974 | 3.994 | 218,615 | -0.05(-1.15%) |
Mar 05, 2010 | 4.027 | 4.047 | 3.915 | 4.040 | 292,959 | +0.01(+0.33%) |
Mar 04, 2010 | 4.053 | 4.053 | 4.004 | 4.027 | 102,897 | -0.02(-0.49%) |
Mar 03, 2010 | 4.020 | 4.060 | 3.994 | 4.047 | 142,999 | +0.01(+0.33%) |
Mar 02, 2010 | 3.994 | 4.034 | 3.967 | 4.034 | 193,606 | +0.05(+1.16%) |
Mar 01, 2010 | 4.000 | 4.027 | 3.967 | 3.987 | 225,354 | -0.01(-0.33%) |
Feb 26, 2010 | 4.067 | 4.067 | 4.000 | 4.000 | 124,899 | -0.07(-1.63%) |
Feb 25, 2010 | 4.014 | 4.067 | 3.974 | 4.067 | 185,925 | +0.05(+1.32%) |
Feb 24, 2010 | 4.067 | 4.067 | 3.991 | 4.014 | 224,925 | -0.05(-1.30%) |
Feb 23, 2010 | 4.040 | 4.067 | 4.040 | 4.067 | 135,361 | +0.00(+0.00%) |
Feb 22, 2010 | 4.047 | 4.067 | 4.034 | 4.067 | 201,904 | +0.03(+0.82%) |
Feb 19, 2010 | 4.014 | 4.040 | 4.007 | 4.034 | 139,175 | -0.01(-0.16%) |
Feb 18, 2010 | 4.067 | 4.067 | 3.987 | 4.040 | 295,163 | -0.02(-0.49%) |
Feb 17, 2010 | 3.987 | 4.067 | 3.967 | 4.060 | 175,717 | +0.09(+2.33%) |
Feb 16, 2010 | 3.954 | 3.967 | 3.901 | 3.967 | 319,420 | +0.07(+1.70%) |
Feb 12, 2010 | 3.842 | 3.901 | 3.901 | 3.901 | 112,969 | +0.04(+1.03%) |
Feb 11, 2010 | 3.822 | 3.862 | 3.796 | 3.862 | 156,541 | +0.05(+1.39%) |
Feb 10, 2010 | 3.769 | 3.835 | 3.749 | 3.809 | 227,653 | +0.05(+1.41%) |
Feb 09, 2010 | 3.762 | 3.769 | 3.716 | 3.756 | 161,416 | +0.00(+0.00%) |
Feb 08, 2010 | 3.756 | 3.769 | 3.743 | 3.756 | 94,976 | +0.02(+0.53%) |
Feb 05, 2010 | 3.769 | 3.796 | 3.643 | 3.736 | 376,082 | -0.07(-1.74%) |
Feb 04, 2010 | 3.895 | 3.901 | 3.789 | 3.802 | 177,754 | -0.09(-2.38%) |
Feb 03, 2010 | 3.888 | 3.981 | 3.875 | 3.895 | 138,068 | +0.03(+0.86%) |
Feb 02, 2010 | 3.848 | 3.915 | 3.842 | 3.862 | 161,223 | +0.03(+0.86%) |