Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.500 | 4.500 | 4.210 | 4.210 | 517,501 | -0.29(-6.44%) |
Apr 29, 2010 | 4.390 | 4.500 | 4.370 | 4.500 | 602,409 | +0.14(+3.21%) |
Apr 28, 2010 | 4.330 | 4.400 | 4.260 | 4.360 | 378,297 | +0.04(+0.93%) |
Apr 27, 2010 | 4.190 | 4.410 | 4.155 | 4.320 | 865,016 | +0.11(+2.61%) |
Apr 26, 2010 | 4.130 | 4.240 | 4.130 | 4.210 | 411,895 | +0.08(+1.94%) |
Apr 23, 2010 | 4.140 | 4.230 | 3.960 | 4.130 | 579,884 | -0.01(-0.24%) |
Apr 22, 2010 | 4.160 | 4.210 | 4.030 | 4.140 | 337,046 | -0.06(-1.43%) |
Apr 21, 2010 | 4.230 | 4.310 | 4.150 | 4.200 | 340,407 | -0.12(-2.78%) |
Apr 20, 2010 | 4.400 | 4.400 | 4.270 | 4.320 | 341,068 | -0.05(-1.14%) |
Apr 19, 2010 | 4.350 | 4.410 | 4.220 | 4.370 | 504,033 | +0.02(+0.46%) |
Apr 16, 2010 | 4.490 | 4.490 | 4.240 | 4.350 | 468,868 | -0.13(-2.90%) |
Apr 15, 2010 | 4.440 | 4.570 | 4.420 | 4.480 | 406,556 | +0.02(+0.45%) |
Apr 14, 2010 | 4.380 | 4.480 | 4.370 | 4.460 | 461,936 | +0.12(+2.76%) |
Apr 13, 2010 | 4.340 | 4.350 | 4.210 | 4.340 | 578,640 | -0.01(-0.23%) |
Apr 12, 2010 | 4.260 | 4.350 | 4.210 | 4.350 | 575,618 | +0.20(+4.82%) |
Apr 09, 2010 | 4.000 | 4.220 | 3.990 | 4.150 | 551,194 | +0.16(+4.01%) |
Apr 08, 2010 | 3.920 | 4.000 | 3.870 | 3.990 | 458,360 | +0.06(+1.53%) |
Apr 07, 2010 | 3.850 | 3.990 | 3.810 | 3.930 | 573,697 | +0.12(+3.15%) |
Apr 06, 2010 | 3.760 | 3.850 | 3.760 | 3.810 | 268,054 | +0.01(+0.26%) |
Apr 05, 2010 | 3.750 | 3.800 | 3.740 | 3.800 | 281,559 | +0.08(+2.15%) |
Apr 01, 2010 | 3.720 | 3.720 | 3.720 | 3.720 | 207,100 | +0.02(+0.54%) |
Mar 31, 2010 | 3.700 | 3.790 | 3.700 | 3.700 | 347,800 | -0.03(-0.80%) |
Mar 30, 2010 | 3.700 | 3.780 | 3.700 | 3.730 | 202,689 | +0.03(+0.81%) |
Mar 29, 2010 | 3.730 | 3.760 | 3.700 | 3.700 | 151,725 | -0.01(-0.27%) |
Mar 26, 2010 | 3.720 | 3.750 | 3.670 | 3.710 | 178,024 | +0.02(+0.54%) |
Mar 25, 2010 | 3.750 | 3.800 | 3.670 | 3.690 | 225,571 | -0.04(-1.07%) |
Mar 24, 2010 | 3.810 | 3.840 | 3.710 | 3.730 | 327,410 | -0.08(-2.10%) |
Mar 23, 2010 | 3.690 | 3.850 | 3.680 | 3.810 | 502,253 | +0.13(+3.53%) |
Mar 22, 2010 | 3.680 | 3.730 | 3.630 | 3.680 | 309,458 | +0.01(+0.27%) |
Mar 19, 2010 | 3.790 | 3.790 | 3.600 | 3.670 | 781,684 | -0.09(-2.39%) |
Mar 18, 2010 | 3.810 | 3.850 | 3.760 | 3.760 | 205,495 | -0.07(-1.83%) |
Mar 17, 2010 | 3.810 | 3.850 | 3.760 | 3.830 | 255,618 | +0.04(+1.06%) |
Mar 16, 2010 | 3.780 | 3.820 | 3.770 | 3.790 | 313,513 | +0.02(+0.53%) |
Mar 15, 2010 | 3.740 | 3.800 | 3.700 | 3.770 | 1,178,230 | +0.02(+0.53%) |
Mar 12, 2010 | 3.860 | 3.860 | 3.700 | 3.750 | 1,403,788 | -0.10(-2.60%) |
Mar 11, 2010 | 3.860 | 3.920 | 3.810 | 3.850 | 427,417 | +0.00(+0.00%) |
Mar 10, 2010 | 3.860 | 3.900 | 3.830 | 3.850 | 418,034 | +0.00(+0.00%) |
Mar 09, 2010 | 3.890 | 3.970 | 3.820 | 3.850 | 420,083 | -0.06(-1.53%) |
Mar 08, 2010 | 3.870 | 3.950 | 3.870 | 3.910 | 296,004 | +0.03(+0.77%) |
Mar 05, 2010 | 3.780 | 3.970 | 3.780 | 3.880 | 686,837 | +0.11(+2.92%) |
Mar 04, 2010 | 3.760 | 3.830 | 3.720 | 3.770 | 543,997 | +0.05(+1.34%) |
Mar 03, 2010 | 3.750 | 3.860 | 3.720 | 3.720 | 454,613 | -0.01(-0.27%) |
Mar 02, 2010 | 3.700 | 3.780 | 3.680 | 3.730 | 683,745 | +0.03(+0.81%) |
Mar 01, 2010 | 3.840 | 3.862 | 3.680 | 3.700 | 787,467 | -0.10(-2.63%) |
Feb 26, 2010 | 4.150 | 4.160 | 3.790 | 3.800 | 1,393,570 | -0.23(-5.71%) |
Feb 25, 2010 | 3.970 | 4.070 | 3.870 | 4.030 | 406,121 | -0.02(-0.49%) |
Feb 24, 2010 | 3.790 | 4.090 | 3.750 | 4.050 | 655,713 | +0.26(+6.86%) |
Feb 23, 2010 | 3.820 | 3.860 | 3.700 | 3.790 | 385,322 | -0.02(-0.52%) |
Feb 22, 2010 | 3.750 | 3.890 | 3.750 | 3.810 | 485,091 | +0.15(+4.10%) |
Feb 19, 2010 | 3.600 | 3.710 | 3.570 | 3.660 | 720,682 | +0.06(+1.67%) |
Feb 18, 2010 | 3.660 | 3.740 | 3.560 | 3.600 | 533,064 | -0.03(-0.83%) |
Feb 17, 2010 | 3.760 | 3.790 | 3.610 | 3.630 | 492,759 | -0.10(-2.68%) |
Feb 16, 2010 | 3.750 | 3.790 | 3.700 | 3.730 | 416,691 | +0.02(+0.54%) |
Feb 12, 2010 | 3.760 | 3.710 | 3.710 | 3.710 | 616,800 | -0.08(-2.11%) |
Feb 11, 2010 | 3.730 | 3.860 | 3.680 | 3.790 | 447,252 | +0.03(+0.80%) |
Feb 10, 2010 | 3.820 | 3.850 | 3.700 | 3.760 | 255,667 | -0.06(-1.57%) |
Feb 09, 2010 | 3.850 | 3.890 | 3.760 | 3.820 | 214,390 | +0.04(+1.06%) |
Feb 08, 2010 | 3.870 | 3.950 | 3.760 | 3.780 | 229,606 | -0.07(-1.82%) |
Feb 05, 2010 | 3.750 | 3.870 | 3.500 | 3.850 | 928,186 | +0.10(+2.67%) |
Feb 04, 2010 | 3.990 | 4.060 | 3.750 | 3.750 | 484,626 | -0.25(-6.25%) |
Feb 03, 2010 | 4.000 | 4.150 | 3.950 | 4.000 | 399,810 | -0.01(-0.25%) |
Feb 02, 2010 | 4.070 | 4.140 | 4.000 | 4.010 | 315,569 | -0.07(-1.72%) |