Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.837 | 3.850 | 3.806 | 3.812 | 145,608 | -0.03(-0.82%) |
Apr 29, 2010 | 3.812 | 3.855 | 3.812 | 3.844 | 119,400 | +0.04(+0.99%) |
Apr 28, 2010 | 3.812 | 3.819 | 3.793 | 3.806 | 194,427 | +0.01(+0.33%) |
Apr 27, 2010 | 3.825 | 3.850 | 3.793 | 3.793 | 83,793 | -0.06(-1.47%) |
Apr 26, 2010 | 3.869 | 3.875 | 3.831 | 3.850 | 211,316 | -0.03(-0.81%) |
Apr 23, 2010 | 3.831 | 3.888 | 3.831 | 3.882 | 36,353 | +0.04(+1.15%) |
Apr 22, 2010 | 3.844 | 3.863 | 3.831 | 3.837 | 67,671 | -0.02(-0.49%) |
Apr 21, 2010 | 3.875 | 3.888 | 3.856 | 3.856 | 72,841 | -0.03(-0.65%) |
Apr 20, 2010 | 3.869 | 3.888 | 3.863 | 3.882 | 79,454 | +0.03(+0.65%) |
Apr 19, 2010 | 3.837 | 3.882 | 3.834 | 3.856 | 116,247 | -0.03(-0.81%) |
Apr 16, 2010 | 3.957 | 3.957 | 3.819 | 3.888 | 147,669 | -0.07(-1.79%) |
Apr 15, 2010 | 3.951 | 3.963 | 3.951 | 3.959 | 69,270 | +0.00(+0.04%) |
Apr 14, 2010 | 3.963 | 3.970 | 3.945 | 3.957 | 205,089 | +0.00(+0.00%) |
Apr 13, 2010 | 3.963 | 3.976 | 3.932 | 3.957 | 119,943 | -0.03(-0.63%) |
Apr 12, 2010 | 3.995 | 4.005 | 3.976 | 3.982 | 62,760 | +0.01(+0.16%) |
Apr 09, 2010 | 3.957 | 4.014 | 3.957 | 3.976 | 92,759 | -0.03(-0.78%) |
Apr 08, 2010 | 4.008 | 4.014 | 3.907 | 4.008 | 91,212 | +0.02(+0.47%) |
Apr 07, 2010 | 3.995 | 4.178 | 3.982 | 3.989 | 41,255 | -0.03(-0.78%) |
Apr 06, 2010 | 4.020 | 4.020 | 4.001 | 4.020 | 33,417 | +0.01(+0.16%) |
Apr 05, 2010 | 4.014 | 4.039 | 3.976 | 4.014 | 74,869 | +0.02(+0.47%) |
Apr 01, 2010 | 3.989 | 3.995 | 3.995 | 3.995 | 37,611 | +0.00(+0.00%) |
Mar 31, 2010 | 3.989 | 4.020 | 3.970 | 3.995 | 58,509 | -0.01(-0.31%) |
Mar 30, 2010 | 4.020 | 4.022 | 4.001 | 4.008 | 69,940 | +0.01(+0.16%) |
Mar 29, 2010 | 4.020 | 4.020 | 3.995 | 4.001 | 63,765 | -0.03(-0.63%) |
Mar 26, 2010 | 4.026 | 4.033 | 4.008 | 4.026 | 22,305 | -0.01(-0.16%) |
Mar 25, 2010 | 4.020 | 4.058 | 4.014 | 4.033 | 80,100 | +0.01(+0.31%) |
Mar 24, 2010 | 3.995 | 4.033 | 3.989 | 4.020 | 47,382 | +0.01(+0.31%) |
Mar 23, 2010 | 4.001 | 4.020 | 4.001 | 4.008 | 38,391 | +0.01(+0.16%) |
Mar 22, 2010 | 3.970 | 4.008 | 3.957 | 4.001 | 55,760 | +0.02(+0.47%) |
Mar 19, 2010 | 4.008 | 4.008 | 3.976 | 3.982 | 36,872 | -0.01(-0.32%) |
Mar 18, 2010 | 4.026 | 4.045 | 3.970 | 3.995 | 53,043 | -0.04(-0.94%) |
Mar 17, 2010 | 4.064 | 4.071 | 4.033 | 4.033 | 90,220 | -0.04(-1.08%) |
Mar 16, 2010 | 4.052 | 4.089 | 4.027 | 4.077 | 150,213 | +0.01(+0.31%) |
Mar 15, 2010 | 4.033 | 4.064 | 4.028 | 4.064 | 130,319 | +0.01(+0.15%) |
Mar 12, 2010 | 4.033 | 4.071 | 4.026 | 4.058 | 148,385 | +0.03(+0.63%) |
Mar 11, 2010 | 4.026 | 4.045 | 3.982 | 4.033 | 103,381 | +0.01(+0.31%) |
Mar 10, 2010 | 3.982 | 4.045 | 3.982 | 4.020 | 71,248 | +0.00(+0.00%) |
Mar 09, 2010 | 4.008 | 4.020 | 3.963 | 4.020 | 86,775 | +0.02(+0.47%) |
Mar 08, 2010 | 3.970 | 4.001 | 3.963 | 4.001 | 106,322 | +0.06(+1.44%) |
Mar 05, 2010 | 3.919 | 3.976 | 3.913 | 3.945 | 106,731 | +0.03(+0.80%) |
Mar 04, 2010 | 3.863 | 3.982 | 3.863 | 3.913 | 193,058 | -0.03(-0.79%) |
Mar 03, 2010 | 3.907 | 3.957 | 3.894 | 3.945 | 147,297 | +0.03(+0.81%) |
Mar 02, 2010 | 3.900 | 3.963 | 3.869 | 3.913 | 128,500 | +0.03(+0.65%) |
Mar 01, 2010 | 3.850 | 3.898 | 3.831 | 3.888 | 97,436 | +0.03(+0.81%) |
Feb 26, 2010 | 3.819 | 3.869 | 3.806 | 3.857 | 71,475 | +0.03(+0.67%) |
Feb 25, 2010 | 3.819 | 3.831 | 3.774 | 3.831 | 80,492 | -0.01(-0.21%) |
Feb 24, 2010 | 3.806 | 3.850 | 3.806 | 3.839 | 73,004 | +0.03(+0.70%) |
Feb 23, 2010 | 3.825 | 3.831 | 3.762 | 3.812 | 83,261 | -0.01(-0.17%) |
Feb 22, 2010 | 3.800 | 3.844 | 3.800 | 3.819 | 144,818 | +0.01(+0.17%) |
Feb 19, 2010 | 3.793 | 3.844 | 3.787 | 3.812 | 107,795 | +0.01(+0.33%) |
Feb 18, 2010 | 3.768 | 3.806 | 3.768 | 3.800 | 117,648 | +0.02(+0.50%) |
Feb 17, 2010 | 3.749 | 3.800 | 3.749 | 3.781 | 79,102 | +0.03(+0.67%) |
Feb 16, 2010 | 3.724 | 3.806 | 3.711 | 3.756 | 100,531 | +0.04(+1.19%) |
Feb 12, 2010 | 3.693 | 3.711 | 3.711 | 3.711 | 107,122 | +0.00(+0.00%) |
Feb 11, 2010 | 3.674 | 3.718 | 3.655 | 3.711 | 178,386 | +0.04(+1.03%) |
Feb 10, 2010 | 3.699 | 3.699 | 3.674 | 3.674 | 70,070 | -0.02(-0.51%) |
Feb 09, 2010 | 3.630 | 3.705 | 3.616 | 3.693 | 119,578 | +0.06(+1.52%) |
Feb 08, 2010 | 3.642 | 3.661 | 3.604 | 3.637 | 139,522 | +0.01(+0.23%) |
Feb 05, 2010 | 3.585 | 3.639 | 3.466 | 3.629 | 282,994 | +0.01(+0.16%) |
Feb 04, 2010 | 3.749 | 3.756 | 3.560 | 3.623 | 228,316 | -0.11(-3.04%) |
Feb 03, 2010 | 3.768 | 3.800 | 3.737 | 3.737 | 63,097 | -0.03(-0.67%) |
Feb 02, 2010 | 3.774 | 3.787 | 3.756 | 3.762 | 105,524 | -0.01(-0.33%) |