Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.120 | 4.120 | 3.900 | 3.940 | 18,863 | -0.19(-4.60%) |
Apr 29, 2010 | 3.870 | 4.140 | 3.840 | 4.130 | 100,481 | +0.25(+6.44%) |
Apr 28, 2010 | 3.930 | 3.970 | 3.880 | 3.880 | 15,158 | -0.04(-1.02%) |
Apr 27, 2010 | 3.950 | 3.950 | 3.910 | 3.920 | 22,547 | -0.03(-0.76%) |
Apr 26, 2010 | 3.920 | 4.000 | 3.910 | 3.950 | 66,513 | +0.02(+0.51%) |
Apr 23, 2010 | 3.800 | 3.970 | 3.800 | 3.930 | 25,938 | +0.10(+2.75%) |
Apr 22, 2010 | 3.860 | 3.890 | 3.821 | 3.825 | 8,171 | -0.03(-0.91%) |
Apr 21, 2010 | 4.000 | 4.000 | 3.760 | 3.860 | 20,964 | -0.07(-1.78%) |
Apr 20, 2010 | 3.830 | 3.980 | 3.820 | 3.930 | 48,805 | +0.10(+2.61%) |
Apr 19, 2010 | 3.820 | 3.890 | 3.810 | 3.830 | 21,205 | +0.05(+1.32%) |
Apr 16, 2010 | 3.900 | 3.900 | 3.750 | 3.780 | 27,715 | -0.09(-2.33%) |
Apr 15, 2010 | 3.890 | 3.950 | 3.750 | 3.870 | 27,595 | -0.06(-1.53%) |
Apr 14, 2010 | 3.840 | 3.980 | 3.800 | 3.930 | 26,918 | +0.09(+2.35%) |
Apr 13, 2010 | 3.840 | 3.850 | 3.790 | 3.840 | 15,463 | -0.01(-0.26%) |
Apr 12, 2010 | 3.800 | 3.850 | 3.770 | 3.850 | 22,684 | +0.02(+0.52%) |
Apr 09, 2010 | 3.840 | 3.864 | 3.790 | 3.830 | 26,529 | +0.02(+0.52%) |
Apr 08, 2010 | 3.770 | 3.810 | 3.750 | 3.810 | 14,058 | -0.01(-0.26%) |
Apr 07, 2010 | 3.800 | 3.830 | 3.730 | 3.820 | 41,546 | +0.02(+0.52%) |
Apr 06, 2010 | 3.800 | 3.820 | 3.760 | 3.800 | 43,797 | +0.00(+0.00%) |
Apr 05, 2010 | 3.790 | 3.820 | 3.760 | 3.800 | 11,043 | +0.01(+0.26%) |
Apr 01, 2010 | 3.770 | 3.790 | 3.790 | 3.790 | 10,700 | -0.01(-0.26%) |
Mar 31, 2010 | 3.800 | 3.840 | 3.760 | 3.800 | 33,719 | -0.05(-1.30%) |
Mar 30, 2010 | 3.700 | 3.880 | 3.700 | 3.850 | 22,027 | +0.03(+0.79%) |
Mar 29, 2010 | 3.820 | 3.860 | 3.730 | 3.820 | 151,016 | -0.03(-0.78%) |
Mar 26, 2010 | 3.780 | 3.880 | 3.580 | 3.850 | 19,015 | +0.05(+1.32%) |
Mar 25, 2010 | 3.850 | 3.900 | 3.600 | 3.800 | 292,632 | +0.00(+0.00%) |
Mar 24, 2010 | 3.850 | 3.860 | 3.780 | 3.800 | 8,098 | +0.00(+0.00%) |
Mar 23, 2010 | 3.790 | 3.840 | 3.770 | 3.800 | 11,073 | -0.02(-0.52%) |
Mar 22, 2010 | 3.700 | 3.872 | 3.700 | 3.820 | 24,771 | +0.12(+3.24%) |
Mar 19, 2010 | 3.880 | 3.900 | 3.700 | 3.700 | 55,002 | -0.17(-4.39%) |
Mar 18, 2010 | 3.810 | 3.890 | 3.750 | 3.870 | 19,112 | +0.07(+1.84%) |
Mar 17, 2010 | 3.730 | 3.870 | 3.730 | 3.800 | 18,206 | +0.05(+1.33%) |
Mar 16, 2010 | 3.740 | 3.800 | 3.700 | 3.750 | 9,699 | +0.02(+0.54%) |
Mar 15, 2010 | 3.840 | 3.950 | 3.580 | 3.730 | 225,408 | -0.02(-0.53%) |
Mar 12, 2010 | 3.750 | 3.800 | 3.750 | 3.750 | 4,202 | -0.03(-0.79%) |
Mar 11, 2010 | 3.850 | 3.850 | 3.750 | 3.780 | 23,560 | +0.01(+0.26%) |
Mar 10, 2010 | 3.710 | 3.790 | 3.690 | 3.770 | 40,076 | +0.02(+0.53%) |
Mar 09, 2010 | 3.900 | 3.900 | 3.666 | 3.750 | 209,805 | -0.20(-5.06%) |
Mar 08, 2010 | 3.900 | 3.950 | 3.850 | 3.950 | 41,487 | +0.03(+0.77%) |
Mar 05, 2010 | 3.900 | 3.920 | 3.830 | 3.920 | 30,325 | +0.08(+2.08%) |
Mar 04, 2010 | 3.860 | 3.890 | 3.800 | 3.840 | 14,716 | +0.02(+0.52%) |
Mar 03, 2010 | 3.950 | 3.950 | 3.770 | 3.820 | 22,150 | +0.01(+0.26%) |
Mar 02, 2010 | 3.950 | 3.950 | 3.780 | 3.810 | 29,786 | -0.12(-3.05%) |
Mar 01, 2010 | 3.880 | 3.950 | 3.880 | 3.930 | 37,521 | +0.05(+1.29%) |
Feb 26, 2010 | 3.890 | 3.900 | 3.870 | 3.880 | 6,881 | -0.02(-0.51%) |
Feb 25, 2010 | 3.900 | 3.900 | 3.780 | 3.900 | 15,270 | +0.00(+0.00%) |
Feb 24, 2010 | 3.850 | 3.900 | 3.770 | 3.900 | 38,429 | +0.05(+1.30%) |
Feb 23, 2010 | 3.850 | 3.910 | 3.753 | 3.850 | 137,262 | -0.04(-1.03%) |
Feb 22, 2010 | 3.950 | 3.950 | 3.800 | 3.890 | 18,533 | -0.06(-1.52%) |
Feb 19, 2010 | 3.930 | 3.950 | 3.850 | 3.950 | 9,332 | +0.01(+0.25%) |
Feb 18, 2010 | 3.970 | 3.990 | 3.900 | 3.940 | 23,037 | -0.06(-1.50%) |
Feb 17, 2010 | 4.050 | 4.050 | 3.940 | 4.000 | 57,621 | +0.02(+0.50%) |
Feb 16, 2010 | 3.950 | 4.143 | 3.930 | 3.980 | 181,382 | +0.04(+1.02%) |
Feb 12, 2010 | 3.840 | 3.940 | 3.940 | 3.940 | 18,600 | +0.05(+1.25%) |
Feb 11, 2010 | 3.850 | 3.920 | 3.810 | 3.892 | 22,235 | +0.03(+0.82%) |
Feb 10, 2010 | 3.810 | 3.950 | 3.790 | 3.860 | 29,021 | -0.04(-1.03%) |
Feb 09, 2010 | 3.900 | 3.950 | 3.820 | 3.900 | 28,552 | +0.00(+0.00%) |
Feb 08, 2010 | 3.890 | 3.900 | 3.840 | 3.900 | 4,463 | +0.03(+0.78%) |
Feb 05, 2010 | 3.820 | 3.880 | 3.810 | 3.870 | 7,773 | +0.05(+1.31%) |
Feb 04, 2010 | 3.870 | 3.900 | 3.820 | 3.820 | 47,889 | -0.08(-2.05%) |
Feb 03, 2010 | 3.970 | 3.970 | 3.860 | 3.900 | 57,878 | -0.02(-0.51%) |
Feb 02, 2010 | 3.890 | 3.970 | 3.890 | 3.920 | 5,965 | +0.04(+1.03%) |