Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.254 | 3.268 | 3.236 | 3.247 | 669,725 | +0.01(+0.30%) |
Apr 29, 2010 | 3.261 | 3.261 | 3.233 | 3.237 | 582,034 | -0.00(-0.09%) |
Apr 28, 2010 | 3.229 | 3.257 | 3.208 | 3.240 | 786,802 | -0.01(-0.27%) |
Apr 27, 2010 | 3.242 | 3.259 | 3.228 | 3.249 | 801,509 | -0.00(-0.11%) |
Apr 26, 2010 | 3.217 | 3.315 | 3.210 | 3.252 | 1,174,143 | +0.03(+1.09%) |
Apr 23, 2010 | 3.235 | 3.238 | 3.207 | 3.217 | 889,474 | +0.00(+0.00%) |
Apr 22, 2010 | 3.224 | 3.235 | 3.214 | 3.217 | 989,153 | -0.02(-0.54%) |
Apr 21, 2010 | 3.259 | 3.266 | 3.224 | 3.235 | 1,165,077 | -0.02(-0.75%) |
Apr 20, 2010 | 3.242 | 3.263 | 3.210 | 3.259 | 678,144 | +0.05(+1.63%) |
Apr 19, 2010 | 3.238 | 3.242 | 3.196 | 3.207 | 956,131 | -0.01(-0.33%) |
Apr 16, 2010 | 3.252 | 3.256 | 3.200 | 3.217 | 1,244,765 | -0.03(-1.07%) |
Apr 15, 2010 | 3.284 | 3.291 | 3.249 | 3.252 | 1,024,889 | -0.05(-1.48%) |
Apr 14, 2010 | 3.301 | 3.307 | 3.280 | 3.301 | 729,224 | +0.00(+0.11%) |
Apr 13, 2010 | 3.291 | 3.302 | 3.256 | 3.297 | 833,621 | +0.00(+0.00%) |
Apr 12, 2010 | 3.336 | 3.336 | 3.266 | 3.297 | 1,121,540 | +0.01(+0.21%) |
Apr 09, 2010 | 3.235 | 3.291 | 3.231 | 3.291 | 980,155 | +0.06(+1.80%) |
Apr 08, 2010 | 3.210 | 3.242 | 3.206 | 3.232 | 670,466 | +0.02(+0.69%) |
Apr 07, 2010 | 3.217 | 3.242 | 3.207 | 3.210 | 677,872 | +0.00(+0.00%) |
Apr 06, 2010 | 3.224 | 3.242 | 3.210 | 3.210 | 904,011 | -0.02(-0.76%) |
Apr 05, 2010 | 3.242 | 3.248 | 3.207 | 3.235 | 925,869 | -0.02(-0.64%) |
Apr 01, 2010 | 3.242 | 3.256 | 3.256 | 3.256 | 661,874 | +0.02(+0.54%) |
Mar 31, 2010 | 3.231 | 3.249 | 3.210 | 3.238 | 530,092 | +0.03(+0.87%) |
Mar 30, 2010 | 3.270 | 3.270 | 3.202 | 3.210 | 1,013,982 | -0.05(-1.39%) |
Mar 29, 2010 | 3.273 | 3.273 | 3.235 | 3.256 | 747,082 | +0.03(+0.81%) |
Mar 26, 2010 | 3.226 | 3.257 | 3.202 | 3.229 | 822,046 | +0.00(+0.11%) |
Mar 25, 2010 | 3.285 | 3.288 | 3.209 | 3.226 | 1,824,182 | -0.06(-1.90%) |
Mar 24, 2010 | 3.271 | 3.292 | 3.260 | 3.288 | 774,126 | +0.01(+0.32%) |
Mar 23, 2010 | 3.288 | 3.288 | 3.261 | 3.278 | 816,822 | -0.00(-0.11%) |
Mar 22, 2010 | 3.261 | 3.285 | 3.250 | 3.281 | 792,220 | +0.03(+0.96%) |
Mar 19, 2010 | 3.250 | 3.261 | 3.236 | 3.250 | 777,050 | -0.01(-0.32%) |
Mar 18, 2010 | 3.261 | 3.268 | 3.236 | 3.261 | 747,592 | -0.01(-0.21%) |
Mar 17, 2010 | 3.295 | 3.295 | 3.254 | 3.268 | 850,189 | +0.01(+0.32%) |
Mar 16, 2010 | 3.268 | 3.278 | 3.237 | 3.257 | 813,660 | -0.01(-0.42%) |
Mar 15, 2010 | 3.278 | 3.281 | 3.268 | 3.271 | 738,814 | +0.00(+0.00%) |
Mar 12, 2010 | 3.281 | 3.281 | 3.222 | 3.271 | 1,141,861 | +0.01(+0.43%) |
Mar 11, 2010 | 3.226 | 3.274 | 3.209 | 3.257 | 847,713 | +0.02(+0.64%) |
Mar 10, 2010 | 3.222 | 3.240 | 3.191 | 3.236 | 982,592 | +0.03(+0.97%) |
Mar 09, 2010 | 3.174 | 3.205 | 3.174 | 3.205 | 654,696 | +0.02(+0.76%) |
Mar 08, 2010 | 3.188 | 3.191 | 3.170 | 3.181 | 716,483 | -0.01(-0.43%) |
Mar 05, 2010 | 3.188 | 3.229 | 3.181 | 3.195 | 694,561 | +0.01(+0.22%) |
Mar 04, 2010 | 3.181 | 3.188 | 3.167 | 3.188 | 604,127 | +0.00(+0.11%) |
Mar 03, 2010 | 3.167 | 3.184 | 3.167 | 3.184 | 838,897 | +0.01(+0.44%) |
Mar 02, 2010 | 3.188 | 3.188 | 3.160 | 3.170 | 837,533 | +0.01(+0.22%) |
Mar 01, 2010 | 3.191 | 3.205 | 3.157 | 3.163 | 1,028,701 | -0.02(-0.65%) |
Feb 26, 2010 | 3.191 | 3.196 | 3.153 | 3.184 | 929,158 | -0.01(-0.43%) |
Feb 25, 2010 | 3.177 | 3.214 | 3.143 | 3.198 | 990,166 | -0.00(-0.11%) |
Feb 24, 2010 | 3.240 | 3.274 | 3.181 | 3.202 | 866,440 | -0.04(-1.18%) |
Feb 23, 2010 | 3.226 | 3.250 | 3.222 | 3.240 | 1,040,002 | +0.01(+0.32%) |
Feb 22, 2010 | 3.205 | 3.274 | 3.195 | 3.229 | 1,007,397 | +0.02(+0.54%) |
Feb 19, 2010 | 3.195 | 3.215 | 3.191 | 3.212 | 726,443 | +0.00(+0.11%) |
Feb 18, 2010 | 3.191 | 3.209 | 3.181 | 3.209 | 887,811 | +0.01(+0.33%) |
Feb 17, 2010 | 3.191 | 3.202 | 3.181 | 3.198 | 782,406 | +0.00(+0.15%) |
Feb 16, 2010 | 3.191 | 3.195 | 3.163 | 3.193 | 723,402 | +0.03(+0.94%) |
Feb 12, 2010 | 3.129 | 3.163 | 3.163 | 3.163 | 974,134 | +0.02(+0.66%) |
Feb 11, 2010 | 3.146 | 3.170 | 3.136 | 3.143 | 1,140,039 | -0.01(-0.22%) |
Feb 10, 2010 | 3.139 | 3.150 | 3.125 | 3.150 | 1,446,648 | +0.00(+0.11%) |
Feb 09, 2010 | 3.115 | 3.146 | 3.105 | 3.146 | 994,946 | +0.03(+1.00%) |
Feb 08, 2010 | 3.105 | 3.129 | 3.105 | 3.115 | 920,607 | -0.01(-0.33%) |
Feb 05, 2010 | 3.136 | 3.146 | 3.094 | 3.125 | 1,087,827 | +0.00(+0.00%) |
Feb 04, 2010 | 3.136 | 3.150 | 3.111 | 3.125 | 877,966 | -0.01(-0.44%) |
Feb 03, 2010 | 3.129 | 3.157 | 3.129 | 3.139 | 697,677 | -0.01(-0.22%) |
Feb 02, 2010 | 3.118 | 3.146 | 3.118 | 3.146 | 891,628 | +0.02(+0.55%) |