Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.229 | 3.243 | 3.212 | 3.222 | 674,838 | +0.01(+0.30%) |
Apr 29, 2010 | 3.236 | 3.236 | 3.208 | 3.212 | 586,477 | -0.00(-0.09%) |
Apr 28, 2010 | 3.205 | 3.233 | 3.184 | 3.215 | 792,808 | -0.01(-0.27%) |
Apr 27, 2010 | 3.217 | 3.234 | 3.203 | 3.224 | 807,628 | -0.00(-0.11%) |
Apr 26, 2010 | 3.193 | 3.290 | 3.186 | 3.227 | 1,183,106 | +0.03(+1.09%) |
Apr 23, 2010 | 3.210 | 3.214 | 3.182 | 3.193 | 896,264 | +0.00(+0.00%) |
Apr 22, 2010 | 3.200 | 3.211 | 3.189 | 3.193 | 996,704 | -0.02(-0.54%) |
Apr 21, 2010 | 3.234 | 3.241 | 3.200 | 3.210 | 1,173,971 | -0.02(-0.75%) |
Apr 20, 2010 | 3.217 | 3.238 | 3.186 | 3.234 | 683,320 | +0.05(+1.63%) |
Apr 19, 2010 | 3.214 | 3.217 | 3.172 | 3.182 | 963,430 | -0.01(-0.33%) |
Apr 16, 2010 | 3.227 | 3.231 | 3.175 | 3.193 | 1,254,267 | -0.03(-1.07%) |
Apr 15, 2010 | 3.259 | 3.266 | 3.224 | 3.227 | 1,032,713 | -0.05(-1.48%) |
Apr 14, 2010 | 3.276 | 3.282 | 3.255 | 3.276 | 734,791 | +0.00(+0.11%) |
Apr 13, 2010 | 3.266 | 3.277 | 3.231 | 3.273 | 839,985 | +0.00(+0.00%) |
Apr 12, 2010 | 3.311 | 3.311 | 3.241 | 3.273 | 1,130,101 | +0.01(+0.21%) |
Apr 09, 2010 | 3.210 | 3.266 | 3.207 | 3.266 | 987,638 | +0.06(+1.80%) |
Apr 08, 2010 | 3.186 | 3.217 | 3.182 | 3.208 | 675,584 | +0.02(+0.69%) |
Apr 07, 2010 | 3.193 | 3.217 | 3.182 | 3.186 | 683,046 | +0.00(+0.00%) |
Apr 06, 2010 | 3.200 | 3.217 | 3.186 | 3.186 | 910,912 | -0.02(-0.76%) |
Apr 05, 2010 | 3.217 | 3.224 | 3.182 | 3.210 | 932,936 | -0.02(-0.64%) |
Apr 01, 2010 | 3.217 | 3.231 | 3.231 | 3.231 | 666,927 | +0.02(+0.54%) |
Mar 31, 2010 | 3.207 | 3.224 | 3.186 | 3.214 | 534,139 | +0.03(+0.87%) |
Mar 30, 2010 | 3.245 | 3.245 | 3.178 | 3.186 | 1,021,722 | -0.05(-1.39%) |
Mar 29, 2010 | 3.248 | 3.248 | 3.210 | 3.231 | 752,785 | +0.03(+0.81%) |
Mar 26, 2010 | 3.201 | 3.232 | 3.177 | 3.205 | 828,321 | +0.00(+0.11%) |
Mar 25, 2010 | 3.260 | 3.263 | 3.184 | 3.201 | 1,838,107 | -0.06(-1.90%) |
Mar 24, 2010 | 3.246 | 3.267 | 3.236 | 3.263 | 780,036 | +0.01(+0.32%) |
Mar 23, 2010 | 3.263 | 3.263 | 3.236 | 3.253 | 823,058 | -0.00(-0.11%) |
Mar 22, 2010 | 3.236 | 3.260 | 3.226 | 3.257 | 798,267 | +0.03(+0.96%) |
Mar 19, 2010 | 3.226 | 3.236 | 3.212 | 3.226 | 782,981 | -0.01(-0.32%) |
Mar 18, 2010 | 3.236 | 3.243 | 3.212 | 3.236 | 753,299 | -0.01(-0.21%) |
Mar 17, 2010 | 3.270 | 3.270 | 3.229 | 3.243 | 856,679 | +0.01(+0.32%) |
Mar 16, 2010 | 3.243 | 3.253 | 3.212 | 3.232 | 819,871 | -0.01(-0.42%) |
Mar 15, 2010 | 3.253 | 3.257 | 3.243 | 3.246 | 744,453 | +0.00(+0.00%) |
Mar 12, 2010 | 3.257 | 3.257 | 3.198 | 3.246 | 1,150,578 | +0.01(+0.43%) |
Mar 11, 2010 | 3.201 | 3.250 | 3.184 | 3.232 | 854,184 | +0.02(+0.64%) |
Mar 10, 2010 | 3.198 | 3.215 | 3.167 | 3.212 | 990,093 | +0.03(+0.97%) |
Mar 09, 2010 | 3.150 | 3.181 | 3.150 | 3.181 | 659,694 | +0.02(+0.76%) |
Mar 08, 2010 | 3.164 | 3.167 | 3.146 | 3.157 | 721,952 | -0.01(-0.43%) |
Mar 05, 2010 | 3.164 | 3.205 | 3.157 | 3.170 | 699,863 | +0.01(+0.22%) |
Mar 04, 2010 | 3.157 | 3.164 | 3.143 | 3.164 | 608,739 | +0.00(+0.11%) |
Mar 03, 2010 | 3.143 | 3.160 | 3.143 | 3.160 | 845,300 | +0.01(+0.44%) |
Mar 02, 2010 | 3.164 | 3.164 | 3.136 | 3.146 | 843,926 | +0.01(+0.22%) |
Mar 01, 2010 | 3.167 | 3.181 | 3.133 | 3.140 | 1,036,554 | -0.02(-0.65%) |
Feb 26, 2010 | 3.167 | 3.172 | 3.129 | 3.160 | 936,250 | -0.01(-0.43%) |
Feb 25, 2010 | 3.153 | 3.190 | 3.119 | 3.174 | 997,724 | -0.00(-0.11%) |
Feb 24, 2010 | 3.215 | 3.250 | 3.157 | 3.177 | 873,054 | -0.04(-1.18%) |
Feb 23, 2010 | 3.201 | 3.226 | 3.198 | 3.215 | 1,047,941 | +0.01(+0.32%) |
Feb 22, 2010 | 3.181 | 3.250 | 3.170 | 3.205 | 1,015,087 | +0.02(+0.54%) |
Feb 19, 2010 | 3.170 | 3.191 | 3.167 | 3.188 | 731,988 | +0.00(+0.11%) |
Feb 18, 2010 | 3.167 | 3.184 | 3.157 | 3.184 | 894,588 | +0.01(+0.33%) |
Feb 17, 2010 | 3.167 | 3.177 | 3.157 | 3.174 | 788,379 | +0.00(+0.15%) |
Feb 16, 2010 | 3.167 | 3.170 | 3.140 | 3.169 | 728,924 | +0.03(+0.94%) |
Feb 12, 2010 | 3.105 | 3.140 | 3.140 | 3.140 | 981,570 | +0.02(+0.66%) |
Feb 11, 2010 | 3.122 | 3.146 | 3.112 | 3.119 | 1,148,742 | -0.01(-0.22%) |
Feb 10, 2010 | 3.115 | 3.126 | 3.102 | 3.126 | 1,457,691 | +0.00(+0.11%) |
Feb 09, 2010 | 3.091 | 3.122 | 3.081 | 3.122 | 1,002,541 | +0.03(+1.00%) |
Feb 08, 2010 | 3.081 | 3.105 | 3.081 | 3.091 | 927,634 | -0.01(-0.33%) |
Feb 05, 2010 | 3.112 | 3.122 | 3.070 | 3.102 | 1,096,131 | +0.00(+0.00%) |
Feb 04, 2010 | 3.112 | 3.126 | 3.088 | 3.102 | 884,668 | -0.01(-0.44%) |
Feb 03, 2010 | 3.105 | 3.133 | 3.105 | 3.115 | 703,003 | -0.01(-0.22%) |
Feb 02, 2010 | 3.095 | 3.122 | 3.095 | 3.122 | 898,434 | +0.02(+0.55%) |