Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.708 | 3.715 | 3.644 | 3.651 | 1,866,214 | -0.13(-3.36%) |
Apr 29, 2010 | 3.757 | 3.793 | 3.729 | 3.778 | 2,405,016 | +0.08(+2.10%) |
Apr 28, 2010 | 3.771 | 3.771 | 3.673 | 3.701 | 5,953,857 | -0.04(-1.13%) |
Apr 27, 2010 | 3.835 | 3.842 | 3.701 | 3.743 | 4,179,860 | -0.08(-2.21%) |
Apr 26, 2010 | 3.828 | 3.856 | 3.828 | 3.828 | 2,434,277 | +0.01(+0.37%) |
Apr 23, 2010 | 3.807 | 3.821 | 3.771 | 3.814 | 1,795,030 | -0.04(-1.10%) |
Apr 22, 2010 | 3.877 | 3.877 | 3.835 | 3.856 | 2,399,981 | -0.04(-1.09%) |
Apr 21, 2010 | 3.877 | 3.927 | 3.877 | 3.899 | 4,554,804 | +0.07(+1.85%) |
Apr 20, 2010 | 3.828 | 3.842 | 3.786 | 3.828 | 4,377,811 | +0.01(+0.18%) |
Apr 19, 2010 | 3.764 | 3.821 | 3.764 | 3.821 | 6,230,474 | -0.04(-1.10%) |
Apr 16, 2010 | 3.920 | 3.920 | 3.807 | 3.863 | 4,362,948 | -0.04(-0.91%) |
Apr 15, 2010 | 3.927 | 3.927 | 3.891 | 3.899 | 6,915,098 | -0.02(-0.54%) |
Apr 14, 2010 | 3.884 | 3.920 | 3.877 | 3.920 | 1,979,776 | +0.06(+1.46%) |
Apr 13, 2010 | 3.870 | 3.899 | 3.849 | 3.863 | 2,640,572 | -0.01(-0.36%) |
Apr 12, 2010 | 3.863 | 3.891 | 3.856 | 3.877 | 2,182,530 | +0.04(+0.92%) |
Apr 09, 2010 | 3.842 | 3.870 | 3.828 | 3.842 | 1,503,012 | -0.02(-0.55%) |
Apr 08, 2010 | 3.800 | 3.863 | 3.786 | 3.863 | 5,850,207 | +0.04(+0.92%) |
Apr 07, 2010 | 3.821 | 3.835 | 3.771 | 3.828 | 6,158,855 | +0.09(+2.46%) |
Apr 06, 2010 | 3.665 | 3.750 | 3.658 | 3.736 | 4,452,363 | +0.06(+1.54%) |
Apr 05, 2010 | 3.673 | 3.680 | 3.651 | 3.680 | 2,106,239 | -0.03(-0.76%) |
Apr 01, 2010 | 3.701 | 3.708 | 3.708 | 3.708 | 2,827,181 | +0.01(+0.38%) |
Mar 31, 2010 | 3.743 | 3.743 | 3.687 | 3.694 | 2,621,485 | -0.10(-2.61%) |
Mar 30, 2010 | 3.793 | 3.821 | 3.771 | 3.793 | 3,713,332 | +0.00(+0.00%) |
Mar 29, 2010 | 3.757 | 3.793 | 3.743 | 3.793 | 2,602,022 | +0.15(+4.07%) |
Mar 26, 2010 | 3.609 | 3.658 | 3.602 | 3.644 | 2,523,839 | +0.04(+1.18%) |
Mar 25, 2010 | 3.623 | 3.651 | 3.588 | 3.602 | 2,583,267 | -0.04(-0.97%) |
Mar 24, 2010 | 3.651 | 3.651 | 3.616 | 3.637 | 1,239,410 | -0.07(-1.90%) |
Mar 23, 2010 | 3.729 | 3.736 | 3.701 | 3.708 | 2,281,531 | -0.02(-0.57%) |
Mar 22, 2010 | 3.658 | 3.729 | 3.658 | 3.729 | 1,848,185 | +0.04(+1.15%) |
Mar 19, 2010 | 3.687 | 3.722 | 3.658 | 3.687 | 2,504,196 | -0.01(-0.38%) |
Mar 18, 2010 | 3.729 | 3.736 | 3.694 | 3.701 | 2,185,327 | -0.06(-1.50%) |
Mar 17, 2010 | 3.743 | 3.771 | 3.736 | 3.757 | 5,236,009 | +0.00(+0.00%) |
Mar 16, 2010 | 3.701 | 3.771 | 3.701 | 3.757 | 7,362,862 | +0.09(+2.51%) |
Mar 15, 2010 | 3.658 | 3.673 | 3.658 | 3.665 | 2,580,309 | -0.01(-0.38%) |
Mar 12, 2010 | 3.644 | 3.687 | 3.644 | 3.680 | 6,781,607 | +0.04(+1.17%) |
Mar 11, 2010 | 3.602 | 3.637 | 3.588 | 3.637 | 4,694,729 | +0.04(+1.18%) |
Mar 10, 2010 | 3.602 | 3.609 | 3.574 | 3.595 | 4,453,742 | -0.04(-1.16%) |
Mar 09, 2010 | 3.637 | 3.651 | 3.610 | 3.637 | 4,856,754 | -0.01(-0.39%) |
Mar 08, 2010 | 3.644 | 3.658 | 3.637 | 3.651 | 5,720,260 | +0.02(+0.58%) |
Mar 05, 2010 | 3.630 | 3.644 | 3.602 | 3.630 | 4,249,687 | -0.01(-0.19%) |
Mar 04, 2010 | 3.630 | 3.644 | 3.609 | 3.637 | 2,793,113 | -0.01(-0.39%) |
Mar 03, 2010 | 3.616 | 3.694 | 3.616 | 3.651 | 5,412,948 | +0.00(+0.00%) |
Mar 02, 2010 | 3.637 | 3.687 | 3.574 | 3.651 | 7,309,295 | +0.01(+0.19%) |
Mar 01, 2010 | 3.609 | 3.687 | 3.609 | 3.644 | 4,317,441 | +0.03(+0.78%) |
Feb 26, 2010 | 3.581 | 3.651 | 3.553 | 3.616 | 4,487,151 | +0.04(+0.99%) |
Feb 25, 2010 | 3.517 | 3.581 | 3.510 | 3.581 | 3,701,988 | +0.06(+1.60%) |
Feb 24, 2010 | 3.524 | 3.538 | 3.503 | 3.524 | 2,050,957 | +0.01(+0.40%) |
Feb 23, 2010 | 3.524 | 3.531 | 3.489 | 3.510 | 2,923,484 | +0.01(+0.20%) |
Feb 22, 2010 | 3.531 | 3.531 | 3.503 | 3.503 | 2,750,457 | -0.01(-0.20%) |
Feb 19, 2010 | 3.510 | 3.531 | 3.503 | 3.510 | 3,405,605 | -0.08(-2.17%) |
Feb 18, 2010 | 3.531 | 3.595 | 3.503 | 3.588 | 5,690,008 | +0.06(+1.60%) |
Feb 17, 2010 | 3.538 | 3.567 | 3.531 | 3.531 | 6,421,151 | -0.01(-0.20%) |
Feb 16, 2010 | 3.496 | 3.552 | 3.489 | 3.538 | 2,498,160 | +0.00(+0.00%) |
Feb 12, 2010 | 3.588 | 3.538 | 3.538 | 3.538 | 1,892,953 | -0.06(-1.76%) |
Feb 11, 2010 | 3.552 | 3.602 | 3.538 | 3.602 | 2,252,995 | +0.04(+1.19%) |
Feb 10, 2010 | 3.574 | 3.602 | 3.531 | 3.560 | 3,555,187 | -0.05(-1.37%) |
Feb 09, 2010 | 3.588 | 3.651 | 3.588 | 3.609 | 3,452,268 | +0.04(+0.99%) |
Feb 08, 2010 | 3.588 | 3.637 | 3.567 | 3.574 | 5,012,978 | -0.02(-0.59%) |
Feb 05, 2010 | 3.560 | 3.595 | 3.531 | 3.595 | 4,387,730 | +0.06(+1.60%) |
Feb 04, 2010 | 3.651 | 3.651 | 3.538 | 3.538 | 4,907,616 | -0.17(-4.57%) |
Feb 03, 2010 | 3.793 | 3.793 | 3.673 | 3.708 | 3,616,893 | -0.06(-1.69%) |
Feb 02, 2010 | 3.722 | 3.807 | 3.708 | 3.771 | 4,167,577 | +0.08(+2.10%) |