Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.390 | 3.390 | 3.338 | 3.341 | 26,498 | -0.04(-1.04%) |
Apr 29, 2010 | 3.406 | 3.406 | 3.376 | 3.376 | 105,820 | +0.02(+0.48%) |
Apr 28, 2010 | 3.344 | 3.376 | 3.325 | 3.360 | 85,603 | -0.01(-0.24%) |
Apr 27, 2010 | 3.452 | 3.457 | 3.368 | 3.368 | 162,182 | -0.12(-3.34%) |
Apr 26, 2010 | 3.471 | 3.503 | 3.471 | 3.485 | 106,772 | -0.00(-0.09%) |
Apr 23, 2010 | 3.468 | 3.493 | 3.456 | 3.488 | 101,583 | +0.01(+0.16%) |
Apr 22, 2010 | 3.466 | 3.482 | 3.436 | 3.482 | 104,181 | -0.01(-0.31%) |
Apr 21, 2010 | 3.525 | 3.525 | 3.474 | 3.493 | 95,516 | -0.03(-0.77%) |
Apr 20, 2010 | 3.485 | 3.522 | 3.485 | 3.520 | 99,339 | +0.04(+1.01%) |
Apr 19, 2010 | 3.482 | 3.493 | 3.452 | 3.485 | 61,688 | -0.02(-0.65%) |
Apr 16, 2010 | 3.544 | 3.544 | 3.483 | 3.507 | 89,618 | -0.05(-1.49%) |
Apr 15, 2010 | 3.536 | 3.579 | 3.536 | 3.560 | 64,891 | +0.00(+0.00%) |
Apr 14, 2010 | 3.522 | 3.560 | 3.522 | 3.560 | 60,322 | +0.04(+1.08%) |
Apr 13, 2010 | 3.514 | 3.525 | 3.499 | 3.522 | 109,119 | -0.00(-0.08%) |
Apr 12, 2010 | 3.495 | 3.547 | 3.495 | 3.525 | 123,022 | +0.01(+0.31%) |
Apr 09, 2010 | 3.452 | 3.514 | 3.452 | 3.514 | 127,864 | +0.03(+0.85%) |
Apr 08, 2010 | 3.433 | 3.485 | 3.433 | 3.485 | 82,196 | +0.02(+0.55%) |
Apr 07, 2010 | 3.509 | 3.509 | 3.466 | 3.466 | 66,493 | -0.03(-0.83%) |
Apr 06, 2010 | 3.512 | 3.512 | 3.472 | 3.495 | 83,754 | +0.00(+0.13%) |
Apr 05, 2010 | 3.460 | 3.503 | 3.460 | 3.490 | 64,744 | +0.02(+0.65%) |
Apr 01, 2010 | 3.476 | 3.467 | 3.467 | 3.467 | 60,525 | +0.03(+0.84%) |
Mar 31, 2010 | 3.428 | 3.455 | 3.420 | 3.438 | 105,358 | +0.00(+0.00%) |
Mar 30, 2010 | 3.447 | 3.452 | 3.411 | 3.438 | 51,409 | +0.01(+0.32%) |
Mar 29, 2010 | 3.447 | 3.447 | 3.398 | 3.428 | 95,741 | +0.01(+0.24%) |
Mar 26, 2010 | 3.390 | 3.425 | 3.387 | 3.420 | 87,275 | +0.04(+1.04%) |
Mar 25, 2010 | 3.398 | 3.426 | 3.368 | 3.384 | 113,898 | -0.01(-0.28%) |
Mar 24, 2010 | 3.409 | 3.425 | 3.387 | 3.394 | 121,568 | -0.06(-1.77%) |
Mar 23, 2010 | 3.417 | 3.455 | 3.411 | 3.455 | 91,198 | +0.03(+0.89%) |
Mar 22, 2010 | 3.441 | 3.449 | 3.401 | 3.424 | 86,249 | -0.03(-0.73%) |
Mar 19, 2010 | 3.460 | 3.468 | 3.428 | 3.449 | 84,053 | -0.03(-0.93%) |
Mar 18, 2010 | 3.498 | 3.506 | 3.463 | 3.482 | 125,439 | -0.02(-0.70%) |
Mar 17, 2010 | 3.487 | 3.522 | 3.487 | 3.506 | 69,999 | +0.00(+0.00%) |
Mar 16, 2010 | 3.514 | 3.514 | 3.449 | 3.506 | 98,815 | +0.03(+0.78%) |
Mar 15, 2010 | 3.463 | 3.479 | 3.457 | 3.479 | 32,883 | -0.02(-0.54%) |
Mar 12, 2010 | 3.503 | 3.503 | 3.463 | 3.498 | 31,632 | +0.03(+0.78%) |
Mar 11, 2010 | 3.452 | 3.479 | 3.430 | 3.471 | 90,969 | -0.01(-0.16%) |
Mar 10, 2010 | 3.449 | 3.476 | 3.441 | 3.476 | 155,661 | +0.03(+0.79%) |
Mar 09, 2010 | 3.466 | 3.468 | 3.433 | 3.449 | 73,058 | -0.01(-0.27%) |
Mar 08, 2010 | 3.468 | 3.485 | 3.457 | 3.459 | 58,052 | -0.01(-0.20%) |
Mar 05, 2010 | 3.471 | 3.474 | 3.455 | 3.466 | 99,081 | -0.02(-0.47%) |
Mar 04, 2010 | 3.474 | 3.503 | 3.417 | 3.482 | 198,092 | +0.03(+0.94%) |
Mar 03, 2010 | 3.414 | 3.482 | 3.411 | 3.449 | 132,292 | +0.02(+0.63%) |
Mar 02, 2010 | 3.365 | 3.444 | 3.365 | 3.428 | 155,274 | +0.05(+1.36%) |
Mar 01, 2010 | 3.336 | 3.431 | 3.238 | 3.382 | 278,495 | +0.04(+1.22%) |
Feb 26, 2010 | 3.346 | 3.354 | 3.314 | 3.341 | 106,591 | +0.01(+0.41%) |
Feb 25, 2010 | 3.306 | 3.327 | 3.249 | 3.327 | 148,645 | +0.01(+0.24%) |
Feb 24, 2010 | 3.357 | 3.360 | 3.273 | 3.319 | 132,673 | -0.01(-0.41%) |
Feb 23, 2010 | 3.341 | 3.344 | 3.304 | 3.333 | 89,146 | +0.00(+0.00%) |
Feb 22, 2010 | 3.336 | 3.352 | 3.298 | 3.333 | 137,068 | +0.00(+0.08%) |
Feb 19, 2010 | 3.333 | 3.341 | 3.287 | 3.330 | 125,063 | -0.00(-0.08%) |
Feb 18, 2010 | 3.311 | 3.341 | 3.298 | 3.333 | 112,980 | +0.03(+0.99%) |
Feb 17, 2010 | 3.308 | 3.319 | 3.279 | 3.300 | 114,677 | +0.03(+0.98%) |
Feb 16, 2010 | 3.225 | 3.268 | 3.220 | 3.268 | 101,194 | +0.05(+1.41%) |
Feb 12, 2010 | 3.207 | 3.223 | 3.223 | 3.223 | 82,940 | +0.02(+0.67%) |
Feb 11, 2010 | 3.209 | 3.209 | 3.150 | 3.201 | 150,887 | +0.01(+0.42%) |
Feb 10, 2010 | 3.145 | 3.188 | 3.137 | 3.188 | 95,523 | +0.02(+0.76%) |
Feb 09, 2010 | 3.185 | 3.191 | 3.108 | 3.164 | 157,829 | +0.04(+1.37%) |
Feb 08, 2010 | 3.110 | 3.153 | 3.105 | 3.121 | 82,798 | -0.02(-0.60%) |
Feb 05, 2010 | 3.212 | 3.212 | 3.094 | 3.140 | 212,662 | -0.05(-1.59%) |
Feb 04, 2010 | 3.271 | 3.271 | 3.191 | 3.191 | 210,548 | -0.07(-2.30%) |
Feb 03, 2010 | 3.239 | 3.287 | 3.239 | 3.265 | 230,577 | -0.02(-0.49%) |
Feb 02, 2010 | 3.265 | 3.287 | 3.243 | 3.282 | 134,064 | +0.04(+1.38%) |