Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.190 | 3.190 | 3.130 | 3.130 | 6,912 | -0.07(-2.19%) |
Apr 29, 2010 | 3.130 | 3.200 | 3.130 | 3.200 | 4,100 | +0.15(+4.75%) |
Apr 28, 2010 | 3.070 | 3.250 | 3.000 | 3.055 | 17,008 | -0.19(-6.00%) |
Apr 27, 2010 | 3.270 | 3.270 | 3.250 | 3.250 | 1,500 | -0.02(-0.61%) |
Apr 26, 2010 | 3.270 | 3.400 | 3.250 | 3.270 | 7,754 | +0.00(+0.00%) |
Apr 23, 2010 | 3.300 | 3.300 | 3.270 | 3.270 | 1,500 | -0.07(-2.10%) |
Apr 22, 2010 | 3.290 | 3.340 | 3.290 | 3.340 | 800 | +0.04(+1.21%) |
Apr 21, 2010 | 3.300 | 3.300 | 3.300 | 3.300 | 580 | -0.10(-2.94%) |
Apr 20, 2010 | 3.400 | 3.400 | 3.400 | 3.400 | 1,842 | -0.10(-2.85%) |
Apr 19, 2010 | 3.500 | 3.500 | 3.500 | 3.500 | 856 | +0.05(+1.45%) |
Apr 16, 2010 | 3.480 | 3.500 | 3.450 | 3.450 | 2,687 | +0.00(+0.00%) |
Apr 15, 2010 | 3.450 | 3.500 | 3.450 | 3.450 | 3,295 | -0.00(-0.00%) |
Apr 14, 2010 | 3.550 | 3.550 | 3.450 | 3.450 | 800 | +0.05(+1.47%) |
Apr 13, 2010 | 3.450 | 3.500 | 3.310 | 3.400 | 11,633 | +0.00(+0.00%) |
Apr 12, 2010 | 3.400 | 3.450 | 3.300 | 3.400 | 4,100 | +0.00(+0.00%) |
Apr 09, 2010 | 3.250 | 3.400 | 3.250 | 3.400 | 4,079 | +0.15(+4.62%) |
Apr 08, 2010 | 3.100 | 3.250 | 3.100 | 3.250 | 2,500 | +0.05(+1.56%) |
Apr 07, 2010 | 3.200 | 3.350 | 3.200 | 3.200 | 7,308 | +0.00(+0.00%) |
Apr 06, 2010 | 3.280 | 3.280 | 3.070 | 3.200 | 8,687 | -0.11(-3.33%) |
Apr 05, 2010 | 3.350 | 3.440 | 3.310 | 3.310 | 1,198 | -0.14(-4.05%) |
Apr 01, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 500 | +0.04(+1.17%) |
Mar 31, 2010 | 3.420 | 3.420 | 3.380 | 3.410 | 2,540 | +0.01(+0.29%) |
Mar 30, 2010 | 3.430 | 3.430 | 3.350 | 3.400 | 1,119 | +0.10(+3.03%) |
Mar 29, 2010 | 3.335 | 3.335 | 3.300 | 3.300 | 700 | -0.09(-2.65%) |
Mar 26, 2010 | 3.360 | 3.390 | 3.357 | 3.390 | 1,237 | +0.02(+0.59%) |
Mar 25, 2010 | 3.360 | 3.390 | 3.350 | 3.370 | 4,650 | -0.03(-0.88%) |
Mar 24, 2010 | 3.321 | 3.400 | 3.290 | 3.400 | 7,800 | +0.05(+1.49%) |
Mar 22, 2010 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | -0.02(-0.59%) |
Mar 19, 2010 | 3.400 | 3.400 | 2.700 | 3.370 | 20,079 | -0.40(-10.61%) |
Mar 18, 2010 | 3.890 | 3.890 | 3.700 | 3.770 | 5,580 | -0.07(-1.82%) |
Mar 17, 2010 | 3.830 | 3.840 | 3.760 | 3.840 | 3,640 | +0.01(+0.26%) |
Mar 16, 2010 | 3.680 | 3.830 | 3.680 | 3.830 | 4,133 | +0.19(+5.22%) |
Mar 15, 2010 | 3.690 | 3.690 | 3.630 | 3.640 | 5,100 | -0.03(-0.81%) |
Mar 12, 2010 | 3.650 | 3.688 | 3.640 | 3.670 | 12,379 | +0.03(+0.82%) |
Mar 11, 2010 | 3.650 | 3.670 | 3.450 | 3.640 | 7,083 | +0.20(+5.81%) |
Mar 10, 2010 | 3.310 | 3.490 | 3.310 | 3.440 | 6,723 | +0.19(+5.85%) |
Mar 09, 2010 | 3.450 | 3.450 | 3.100 | 3.250 | 7,400 | -0.01(-0.31%) |
Mar 08, 2010 | 3.350 | 3.350 | 3.236 | 3.260 | 2,665 | -0.02(-0.61%) |
Mar 05, 2010 | 3.120 | 3.310 | 3.110 | 3.280 | 6,025 | +0.15(+4.79%) |
Mar 04, 2010 | 2.970 | 3.200 | 2.940 | 3.130 | 21,908 | +0.22(+7.56%) |
Mar 03, 2010 | 2.700 | 2.910 | 2.700 | 2.910 | 7,700 | +0.30(+11.49%) |
Mar 02, 2010 | 2.440 | 2.740 | 2.440 | 2.610 | 13,213 | +0.11(+4.40%) |
Mar 01, 2010 | 2.450 | 2.500 | 2.450 | 2.500 | 1,700 | +0.04(+1.73%) |
Feb 26, 2010 | 2.490 | 2.490 | 2.458 | 2.458 | 688 | -0.03(-1.31%) |
Feb 25, 2010 | 2.490 | 2.490 | 2.490 | 2.490 | 766 | +0.02(+1.01%) |
Feb 24, 2010 | 2.490 | 2.500 | 2.450 | 2.465 | 5,117 | -0.02(-1.00%) |
Feb 23, 2010 | 2.440 | 2.490 | 2.440 | 2.490 | 5,989 | +0.09(+3.75%) |
Feb 22, 2010 | 2.400 | 2.450 | 2.385 | 2.400 | 6,585 | +0.01(+0.42%) |
Feb 19, 2010 | 2.350 | 2.390 | 2.350 | 2.390 | 6,325 | +0.12(+5.29%) |
Feb 18, 2010 | 2.270 | 2.270 | 2.270 | 2.270 | 200 | -0.13(-5.42%) |
Feb 17, 2010 | 2.285 | 2.400 | 2.285 | 2.400 | 2,950 | +0.17(+7.62%) |
Feb 16, 2010 | 2.220 | 2.280 | 2.220 | 2.230 | 5,065 | -0.04(-1.76%) |
Feb 11, 2010 | 2.270 | 2.270 | 2.270 | 2.270 | 100 | -0.03(-1.30%) |
Feb 10, 2010 | 2.220 | 2.300 | 2.220 | 2.300 | 6,300 | +0.07(+3.14%) |
Feb 09, 2010 | 2.220 | 2.250 | 2.220 | 2.230 | 800 | -0.02(-0.89%) |
Feb 08, 2010 | 2.250 | 2.250 | 2.250 | 2.250 | 1,600 | -0.05(-2.17%) |
Feb 05, 2010 | 2.300 | 2.300 | 2.270 | 2.300 | 3,386 | +0.00(+0.00%) |
Feb 03, 2010 | 2.300 | 2.300 | 2.300 | 2.300 | 4,300 | +0.05(+2.22%) |
Feb 02, 2010 | 2.230 | 2.300 | 2.210 | 2.250 | 13,700 | +0.03(+1.35%) |