Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.550 | 3.550 | 3.500 | 3.530 | 18,600 | +0.00(+0.00%) |
Apr 29, 2010 | 3.460 | 3.530 | 3.330 | 3.530 | 10,400 | +0.04(+1.15%) |
Apr 28, 2010 | 3.500 | 3.530 | 3.430 | 3.490 | 6,396 | -0.01(-0.29%) |
Apr 27, 2010 | 3.500 | 3.580 | 3.500 | 3.500 | 1,300 | -0.05(-1.41%) |
Apr 26, 2010 | 3.530 | 3.550 | 3.530 | 3.550 | 5,600 | +0.10(+2.90%) |
Apr 23, 2010 | 3.440 | 3.450 | 3.440 | 3.450 | 350 | +0.01(+0.29%) |
Apr 22, 2010 | 3.450 | 3.490 | 3.440 | 3.440 | 2,102 | -0.06(-1.71%) |
Apr 21, 2010 | 3.530 | 3.530 | 3.500 | 3.500 | 1,800 | -0.03(-0.85%) |
Apr 19, 2010 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | -0.02(-0.56%) |
Apr 16, 2010 | 3.520 | 3.560 | 3.520 | 3.550 | 6,209 | -0.04(-1.11%) |
Apr 15, 2010 | 3.590 | 3.610 | 3.520 | 3.590 | 4,635 | +0.01(+0.28%) |
Apr 14, 2010 | 3.600 | 3.608 | 3.500 | 3.580 | 6,535 | -0.02(-0.56%) |
Apr 13, 2010 | 3.620 | 3.660 | 3.500 | 3.600 | 11,246 | -0.02(-0.55%) |
Apr 12, 2010 | 3.900 | 3.900 | 3.550 | 3.620 | 39,373 | -0.30(-7.65%) |
Apr 09, 2010 | 3.980 | 3.980 | 3.910 | 3.920 | 3,800 | -0.08(-2.00%) |
Apr 08, 2010 | 3.990 | 4.000 | 3.950 | 4.000 | 16,954 | +0.00(+0.00%) |
Apr 07, 2010 | 4.000 | 4.070 | 3.980 | 4.000 | 25,600 | -0.06(-1.48%) |
Apr 06, 2010 | 3.980 | 4.060 | 3.980 | 4.060 | 1,250 | +0.05(+1.25%) |
Apr 05, 2010 | 4.000 | 4.010 | 4.000 | 4.010 | 200 | +0.02(+0.50%) |
Apr 01, 2010 | 4.060 | 3.990 | 3.990 | 3.990 | 20,500 | -0.04(-0.99%) |
Mar 31, 2010 | 4.310 | 4.310 | 4.000 | 4.030 | 8,486 | -0.32(-7.36%) |
Mar 30, 2010 | 4.220 | 4.350 | 3.960 | 4.350 | 27,866 | +0.05(+1.16%) |
Mar 29, 2010 | 3.970 | 4.300 | 3.970 | 4.300 | 13,000 | +0.07(+1.66%) |
Mar 26, 2010 | 4.010 | 4.230 | 4.000 | 4.230 | 14,771 | +0.19(+4.70%) |
Mar 25, 2010 | 3.930 | 4.049 | 3.930 | 4.040 | 91,094 | +0.01(+0.25%) |
Mar 24, 2010 | 4.080 | 4.080 | 4.000 | 4.030 | 66,896 | +0.03(+0.75%) |
Mar 23, 2010 | 4.000 | 4.050 | 3.920 | 4.000 | 56,540 | +0.00(+0.00%) |
Mar 22, 2010 | 4.050 | 4.070 | 3.900 | 4.000 | 32,058 | -0.04(-0.99%) |
Mar 19, 2010 | 4.030 | 4.050 | 4.030 | 4.040 | 1,940 | -0.02(-0.49%) |
Mar 18, 2010 | 4.140 | 4.200 | 4.060 | 4.060 | 3,986 | -0.11(-2.58%) |
Mar 17, 2010 | 4.260 | 4.260 | 4.160 | 4.168 | 20,820 | -0.04(-1.01%) |
Mar 16, 2010 | 4.560 | 4.560 | 4.130 | 4.210 | 30,501 | -0.34(-7.47%) |
Mar 15, 2010 | 4.340 | 4.550 | 4.260 | 4.550 | 34,000 | +0.02(+0.44%) |
Mar 12, 2010 | 3.990 | 4.590 | 3.750 | 4.530 | 466,386 | +0.68(+17.66%) |
Mar 11, 2010 | 4.000 | 4.080 | 3.770 | 3.850 | 328,478 | +0.13(+3.49%) |
Mar 10, 2010 | 3.730 | 4.100 | 3.660 | 3.720 | 100,965 | +0.04(+1.09%) |
Mar 09, 2010 | 3.700 | 3.700 | 3.630 | 3.680 | 133,782 | -0.00(-0.14%) |
Mar 08, 2010 | 3.580 | 3.720 | 3.450 | 3.685 | 134,152 | +0.17(+4.69%) |
Mar 05, 2010 | 3.710 | 3.710 | 3.480 | 3.520 | 94,998 | -0.12(-3.30%) |
Mar 04, 2010 | 3.730 | 3.740 | 3.640 | 3.640 | 36,502 | -0.03(-0.82%) |
Mar 03, 2010 | 3.850 | 3.880 | 3.600 | 3.670 | 60,461 | -0.11(-2.91%) |
Mar 02, 2010 | 3.940 | 3.970 | 3.650 | 3.780 | 39,407 | -0.07(-1.82%) |
Mar 01, 2010 | 3.880 | 3.950 | 3.750 | 3.850 | 28,650 | +0.05(+1.32%) |
Feb 26, 2010 | 3.800 | 3.880 | 3.790 | 3.800 | 17,430 | +0.00(+0.00%) |
Feb 25, 2010 | 3.660 | 3.890 | 3.660 | 3.800 | 9,599 | +0.00(+0.00%) |
Feb 24, 2010 | 3.600 | 3.890 | 3.500 | 3.800 | 18,833 | +0.25(+7.04%) |
Feb 23, 2010 | 3.550 | 3.680 | 3.480 | 3.550 | 14,360 | +0.05(+1.43%) |
Feb 22, 2010 | 3.400 | 3.550 | 3.320 | 3.500 | 30,937 | +0.05(+1.45%) |
Feb 19, 2010 | 3.450 | 3.645 | 3.360 | 3.450 | 13,773 | +0.00(+0.00%) |
Feb 18, 2010 | 3.300 | 3.680 | 3.170 | 3.450 | 27,028 | +0.08(+2.37%) |
Feb 17, 2010 | 3.550 | 3.600 | 3.310 | 3.370 | 25,248 | -0.13(-3.71%) |
Feb 16, 2010 | 3.570 | 3.690 | 3.490 | 3.500 | 21,180 | +0.03(+0.86%) |
Feb 12, 2010 | 3.740 | 3.470 | 3.470 | 3.470 | 23,000 | -0.05(-1.42%) |
Feb 11, 2010 | 3.700 | 3.700 | 3.500 | 3.520 | 3,255 | -0.18(-4.86%) |
Feb 10, 2010 | 3.580 | 3.850 | 3.480 | 3.700 | 12,953 | +0.05(+1.37%) |
Feb 09, 2010 | 3.700 | 3.910 | 3.550 | 3.650 | 25,806 | -0.02(-0.54%) |
Feb 08, 2010 | 3.510 | 3.850 | 3.510 | 3.670 | 10,094 | +0.18(+5.16%) |
Feb 05, 2010 | 3.360 | 3.580 | 3.360 | 3.490 | 10,700 | +0.08(+2.35%) |
Feb 04, 2010 | 3.460 | 3.520 | 3.300 | 3.410 | 21,030 | -0.12(-3.40%) |
Feb 03, 2010 | 3.420 | 3.630 | 3.300 | 3.530 | 10,100 | -0.07(-1.94%) |
Feb 02, 2010 | 3.410 | 3.650 | 3.400 | 3.600 | 17,101 | +0.20(+5.88%) |