Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.253 | 3.267 | 3.236 | 3.246 | 669,856 | +0.01(+0.30%) |
Apr 29, 2010 | 3.260 | 3.260 | 3.232 | 3.236 | 582,148 | -0.00(-0.09%) |
Apr 28, 2010 | 3.229 | 3.257 | 3.208 | 3.239 | 786,956 | -0.01(-0.27%) |
Apr 27, 2010 | 3.241 | 3.258 | 3.227 | 3.248 | 801,666 | -0.00(-0.11%) |
Apr 26, 2010 | 3.217 | 3.314 | 3.210 | 3.251 | 1,174,373 | +0.03(+1.09%) |
Apr 23, 2010 | 3.234 | 3.237 | 3.206 | 3.217 | 889,648 | +0.00(+0.00%) |
Apr 22, 2010 | 3.224 | 3.235 | 3.213 | 3.217 | 989,347 | -0.02(-0.54%) |
Apr 21, 2010 | 3.258 | 3.265 | 3.224 | 3.234 | 1,165,305 | -0.02(-0.75%) |
Apr 20, 2010 | 3.241 | 3.262 | 3.210 | 3.258 | 678,276 | +0.05(+1.63%) |
Apr 19, 2010 | 3.237 | 3.241 | 3.196 | 3.206 | 956,318 | -0.01(-0.33%) |
Apr 16, 2010 | 3.251 | 3.255 | 3.199 | 3.217 | 1,245,008 | -0.03(-1.07%) |
Apr 15, 2010 | 3.283 | 3.290 | 3.248 | 3.251 | 1,025,090 | -0.05(-1.48%) |
Apr 14, 2010 | 3.300 | 3.306 | 3.279 | 3.300 | 729,367 | +0.00(+0.11%) |
Apr 13, 2010 | 3.290 | 3.302 | 3.255 | 3.297 | 833,784 | +0.00(+0.00%) |
Apr 12, 2010 | 3.335 | 3.335 | 3.265 | 3.297 | 1,121,759 | +0.01(+0.21%) |
Apr 09, 2010 | 3.234 | 3.290 | 3.230 | 3.290 | 980,347 | +0.06(+1.80%) |
Apr 08, 2010 | 3.210 | 3.241 | 3.206 | 3.232 | 670,597 | +0.02(+0.69%) |
Apr 07, 2010 | 3.217 | 3.241 | 3.206 | 3.210 | 678,004 | +0.00(+0.00%) |
Apr 06, 2010 | 3.224 | 3.241 | 3.210 | 3.210 | 904,188 | -0.02(-0.76%) |
Apr 05, 2010 | 3.241 | 3.248 | 3.206 | 3.234 | 926,050 | -0.02(-0.64%) |
Apr 01, 2010 | 3.241 | 3.255 | 3.255 | 3.255 | 662,004 | +0.02(+0.54%) |
Mar 31, 2010 | 3.230 | 3.248 | 3.210 | 3.237 | 530,196 | +0.03(+0.87%) |
Mar 30, 2010 | 3.269 | 3.269 | 3.202 | 3.210 | 1,014,180 | -0.05(-1.39%) |
Mar 29, 2010 | 3.272 | 3.272 | 3.234 | 3.255 | 747,228 | +0.03(+0.81%) |
Mar 26, 2010 | 3.225 | 3.256 | 3.201 | 3.229 | 822,207 | +0.00(+0.11%) |
Mar 25, 2010 | 3.284 | 3.288 | 3.208 | 3.225 | 1,824,539 | -0.06(-1.90%) |
Mar 24, 2010 | 3.270 | 3.291 | 3.260 | 3.288 | 774,278 | +0.01(+0.32%) |
Mar 23, 2010 | 3.288 | 3.288 | 3.260 | 3.277 | 816,982 | -0.00(-0.11%) |
Mar 22, 2010 | 3.260 | 3.284 | 3.250 | 3.281 | 792,374 | +0.03(+0.96%) |
Mar 19, 2010 | 3.250 | 3.260 | 3.236 | 3.250 | 777,202 | -0.01(-0.32%) |
Mar 18, 2010 | 3.260 | 3.267 | 3.236 | 3.260 | 747,738 | -0.01(-0.21%) |
Mar 17, 2010 | 3.295 | 3.295 | 3.253 | 3.267 | 850,355 | +0.01(+0.32%) |
Mar 16, 2010 | 3.267 | 3.277 | 3.236 | 3.256 | 813,819 | -0.01(-0.42%) |
Mar 15, 2010 | 3.277 | 3.281 | 3.267 | 3.270 | 738,958 | +0.00(+0.00%) |
Mar 12, 2010 | 3.281 | 3.281 | 3.222 | 3.270 | 1,142,085 | +0.01(+0.43%) |
Mar 11, 2010 | 3.225 | 3.274 | 3.208 | 3.256 | 847,878 | +0.02(+0.64%) |
Mar 10, 2010 | 3.222 | 3.239 | 3.191 | 3.236 | 982,784 | +0.03(+0.97%) |
Mar 09, 2010 | 3.173 | 3.204 | 3.173 | 3.204 | 654,824 | +0.02(+0.76%) |
Mar 08, 2010 | 3.187 | 3.191 | 3.170 | 3.180 | 716,623 | -0.01(-0.43%) |
Mar 05, 2010 | 3.187 | 3.229 | 3.180 | 3.194 | 694,697 | +0.01(+0.22%) |
Mar 04, 2010 | 3.180 | 3.187 | 3.166 | 3.187 | 604,245 | +0.00(+0.11%) |
Mar 03, 2010 | 3.166 | 3.184 | 3.166 | 3.184 | 839,061 | +0.01(+0.44%) |
Mar 02, 2010 | 3.187 | 3.187 | 3.159 | 3.170 | 837,697 | +0.01(+0.22%) |
Mar 01, 2010 | 3.191 | 3.204 | 3.156 | 3.163 | 1,028,903 | -0.02(-0.65%) |
Feb 26, 2010 | 3.191 | 3.195 | 3.152 | 3.184 | 929,339 | -0.01(-0.43%) |
Feb 25, 2010 | 3.177 | 3.214 | 3.142 | 3.198 | 990,359 | -0.00(-0.11%) |
Feb 24, 2010 | 3.239 | 3.274 | 3.180 | 3.201 | 866,609 | -0.04(-1.18%) |
Feb 23, 2010 | 3.225 | 3.250 | 3.222 | 3.239 | 1,040,206 | +0.01(+0.32%) |
Feb 22, 2010 | 3.204 | 3.274 | 3.194 | 3.229 | 1,007,594 | +0.02(+0.54%) |
Feb 19, 2010 | 3.194 | 3.215 | 3.191 | 3.211 | 726,585 | +0.00(+0.11%) |
Feb 18, 2010 | 3.191 | 3.208 | 3.180 | 3.208 | 887,985 | +0.01(+0.33%) |
Feb 17, 2010 | 3.191 | 3.201 | 3.180 | 3.198 | 782,559 | +0.00(+0.15%) |
Feb 16, 2010 | 3.191 | 3.194 | 3.163 | 3.193 | 723,543 | +0.03(+0.94%) |
Feb 12, 2010 | 3.128 | 3.163 | 3.163 | 3.163 | 974,324 | +0.02(+0.66%) |
Feb 11, 2010 | 3.146 | 3.170 | 3.135 | 3.142 | 1,140,262 | -0.01(-0.22%) |
Feb 10, 2010 | 3.139 | 3.149 | 3.125 | 3.149 | 1,446,931 | +0.00(+0.11%) |
Feb 09, 2010 | 3.114 | 3.146 | 3.104 | 3.146 | 995,140 | +0.03(+1.00%) |
Feb 08, 2010 | 3.104 | 3.128 | 3.104 | 3.114 | 920,787 | -0.01(-0.33%) |
Feb 05, 2010 | 3.135 | 3.146 | 3.093 | 3.125 | 1,088,040 | +0.00(+0.00%) |
Feb 04, 2010 | 3.135 | 3.149 | 3.111 | 3.125 | 878,138 | -0.01(-0.44%) |
Feb 03, 2010 | 3.128 | 3.156 | 3.128 | 3.139 | 697,814 | -0.01(-0.22%) |
Feb 02, 2010 | 3.118 | 3.146 | 3.118 | 3.146 | 891,802 | +0.02(+0.55%) |