Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.730 | 3.773 | 3.710 | 3.714 | 2,496,688 | -0.02(-0.61%) |
Apr 29, 2010 | 3.828 | 3.828 | 3.686 | 3.737 | 6,185,325 | -0.08(-2.15%) |
Apr 28, 2010 | 3.858 | 3.881 | 3.806 | 3.819 | 3,007,215 | -0.03(-0.77%) |
Apr 27, 2010 | 3.878 | 3.897 | 3.832 | 3.848 | 3,168,788 | -0.04(-0.93%) |
Apr 26, 2010 | 3.897 | 3.901 | 3.868 | 3.884 | 1,663,354 | +0.00(+0.08%) |
Apr 23, 2010 | 3.845 | 3.881 | 3.825 | 3.881 | 1,742,092 | +0.04(+0.94%) |
Apr 22, 2010 | 3.878 | 3.884 | 3.827 | 3.845 | 2,460,256 | -0.04(-1.10%) |
Apr 21, 2010 | 3.911 | 3.933 | 3.845 | 3.888 | 2,408,221 | -0.02(-0.42%) |
Apr 20, 2010 | 3.855 | 3.914 | 3.838 | 3.904 | 2,177,189 | +0.07(+1.80%) |
Apr 19, 2010 | 3.796 | 3.848 | 3.779 | 3.835 | 2,583,160 | +0.04(+0.95%) |
Apr 16, 2010 | 3.838 | 3.871 | 3.792 | 3.799 | 2,613,788 | -0.03(-0.86%) |
Apr 15, 2010 | 3.851 | 3.865 | 3.822 | 3.832 | 2,624,085 | -0.01(-0.17%) |
Apr 14, 2010 | 3.786 | 3.842 | 3.756 | 3.838 | 2,799,847 | +0.05(+1.39%) |
Apr 13, 2010 | 3.773 | 3.809 | 3.710 | 3.786 | 4,005,356 | +0.00(+0.00%) |
Apr 12, 2010 | 3.822 | 3.835 | 3.769 | 3.786 | 3,517,526 | -0.05(-1.28%) |
Apr 09, 2010 | 3.835 | 3.838 | 3.809 | 3.835 | 2,129,018 | -0.00(-0.09%) |
Apr 08, 2010 | 3.825 | 3.848 | 3.822 | 3.838 | 1,804,763 | +0.00(+0.00%) |
Apr 07, 2010 | 3.855 | 3.881 | 3.835 | 3.838 | 2,613,931 | -0.03(-0.85%) |
Apr 06, 2010 | 3.878 | 3.878 | 3.832 | 3.871 | 3,377,355 | -0.00(-0.08%) |
Apr 05, 2010 | 3.897 | 3.904 | 3.851 | 3.874 | 2,800,225 | -0.02(-0.59%) |
Apr 01, 2010 | 3.937 | 3.897 | 3.897 | 3.897 | 3,326,191 | -0.03(-0.67%) |
Mar 31, 2010 | 3.825 | 3.930 | 3.825 | 3.924 | 4,805,514 | +0.10(+2.49%) |
Mar 30, 2010 | 3.914 | 3.920 | 3.819 | 3.828 | 5,775,358 | -0.10(-2.42%) |
Mar 29, 2010 | 4.015 | 4.022 | 3.842 | 3.924 | 5,279,755 | -0.07(-1.73%) |
Mar 26, 2010 | 4.046 | 4.049 | 3.989 | 3.993 | 4,386,640 | -0.05(-1.17%) |
Mar 25, 2010 | 4.093 | 4.093 | 4.037 | 4.040 | 3,759,497 | -0.03(-0.70%) |
Mar 24, 2010 | 4.106 | 4.115 | 4.062 | 4.068 | 3,472,765 | -0.04(-0.92%) |
Mar 23, 2010 | 4.134 | 4.134 | 4.097 | 4.106 | 2,539,349 | -0.02(-0.53%) |
Mar 22, 2010 | 4.100 | 4.134 | 4.100 | 4.128 | 2,403,355 | +0.02(+0.46%) |
Mar 19, 2010 | 4.103 | 4.122 | 4.090 | 4.109 | 3,823,651 | +0.00(+0.08%) |
Mar 18, 2010 | 4.109 | 4.112 | 4.089 | 4.106 | 2,122,081 | +0.00(+0.08%) |
Mar 17, 2010 | 4.115 | 4.128 | 4.081 | 4.103 | 3,795,392 | +0.00(+0.00%) |
Mar 16, 2010 | 4.090 | 4.103 | 4.065 | 4.103 | 2,275,132 | +0.03(+0.85%) |
Mar 15, 2010 | 4.052 | 4.078 | 4.052 | 4.068 | 2,262,239 | -0.01(-0.23%) |
Mar 12, 2010 | 4.090 | 4.097 | 4.040 | 4.078 | 2,799,903 | +0.01(+0.15%) |
Mar 11, 2010 | 4.040 | 4.071 | 4.018 | 4.071 | 1,958,808 | +0.02(+0.54%) |
Mar 10, 2010 | 4.015 | 4.049 | 4.002 | 4.049 | 2,059,695 | +0.03(+0.86%) |
Mar 09, 2010 | 4.021 | 4.037 | 4.002 | 4.015 | 2,166,522 | -0.01(-0.16%) |
Mar 08, 2010 | 4.027 | 4.052 | 4.018 | 4.021 | 2,507,602 | -0.02(-0.55%) |
Mar 05, 2010 | 4.030 | 4.046 | 4.005 | 4.043 | 1,903,352 | +0.02(+0.47%) |
Mar 04, 2010 | 4.027 | 4.033 | 4.002 | 4.024 | 1,585,495 | +0.01(+0.31%) |
Mar 03, 2010 | 4.024 | 4.046 | 3.996 | 4.011 | 1,611,616 | +0.00(+0.08%) |
Mar 02, 2010 | 3.964 | 4.030 | 3.955 | 4.008 | 2,856,178 | +0.06(+1.44%) |
Mar 01, 2010 | 3.917 | 3.999 | 3.917 | 3.952 | 6,815,440 | +0.03(+0.80%) |
Feb 26, 2010 | 3.870 | 3.933 | 3.870 | 3.920 | 4,090,635 | +0.04(+1.14%) |
Feb 25, 2010 | 3.904 | 3.917 | 3.870 | 3.876 | 4,158,664 | -0.06(-1.51%) |
Feb 24, 2010 | 3.952 | 3.961 | 3.898 | 3.935 | 3,279,278 | -0.01(-0.34%) |
Feb 23, 2010 | 3.948 | 3.961 | 3.923 | 3.948 | 1,836,019 | +0.00(+0.08%) |
Feb 22, 2010 | 3.923 | 3.961 | 3.923 | 3.945 | 1,810,850 | -0.00(-0.08%) |
Feb 19, 2010 | 3.967 | 3.983 | 3.923 | 3.948 | 2,859,104 | -0.04(-1.11%) |
Feb 18, 2010 | 4.033 | 4.033 | 3.970 | 3.993 | 1,802,333 | -0.04(-1.09%) |
Feb 17, 2010 | 4.059 | 4.074 | 4.015 | 4.037 | 1,951,179 | -0.01(-0.23%) |
Feb 16, 2010 | 3.958 | 4.049 | 3.955 | 4.046 | 2,558,926 | +0.08(+2.07%) |
Feb 12, 2010 | 3.926 | 3.964 | 3.964 | 3.964 | 3,016,979 | +0.01(+0.16%) |
Feb 11, 2010 | 4.005 | 4.027 | 3.923 | 3.958 | 4,371,430 | -0.06(-1.57%) |
Feb 10, 2010 | 4.112 | 4.122 | 4.018 | 4.021 | 2,871,677 | -0.09(-2.30%) |
Feb 09, 2010 | 4.153 | 4.200 | 4.097 | 4.115 | 2,836,515 | -0.03(-0.84%) |
Feb 08, 2010 | 4.169 | 4.175 | 4.150 | 4.150 | 1,700,802 | -0.02(-0.38%) |
Feb 05, 2010 | 4.131 | 4.167 | 4.097 | 4.166 | 2,602,345 | +0.05(+1.30%) |
Feb 04, 2010 | 4.178 | 4.197 | 4.097 | 4.112 | 3,031,919 | -0.08(-1.81%) |
Feb 03, 2010 | 4.204 | 4.204 | 4.160 | 4.188 | 2,526,351 | +0.00(+0.00%) |
Feb 02, 2010 | 4.188 | 4.213 | 4.160 | 4.188 | 2,214,444 | -0.01(-0.15%) |