Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.200 | 3.212 | 3.170 | 3.184 | 308,340 | -0.04(-1.36%) |
Apr 29, 2010 | 3.262 | 3.300 | 3.202 | 3.228 | 244,195 | -0.00(-0.12%) |
Apr 28, 2010 | 3.278 | 3.278 | 3.226 | 3.232 | 75,765 | +0.01(+0.37%) |
Apr 27, 2010 | 3.364 | 3.386 | 3.214 | 3.220 | 156,025 | -0.15(-4.51%) |
Apr 26, 2010 | 3.426 | 3.452 | 3.364 | 3.372 | 225,565 | -0.04(-1.11%) |
Apr 23, 2010 | 3.366 | 3.450 | 3.334 | 3.410 | 224,645 | -0.00(-0.06%) |
Apr 22, 2010 | 3.398 | 3.424 | 3.334 | 3.412 | 217,865 | -0.03(-0.81%) |
Apr 21, 2010 | 3.508 | 3.532 | 3.430 | 3.440 | 227,795 | -0.08(-2.16%) |
Apr 20, 2010 | 3.504 | 3.552 | 3.462 | 3.516 | 113,785 | +0.04(+1.15%) |
Apr 19, 2010 | 3.504 | 3.548 | 3.464 | 3.476 | 227,580 | -0.05(-1.53%) |
Apr 16, 2010 | 3.584 | 3.624 | 3.518 | 3.530 | 300,755 | -0.06(-1.56%) |
Apr 15, 2010 | 3.428 | 3.622 | 3.428 | 3.586 | 313,190 | +0.15(+4.37%) |
Apr 14, 2010 | 3.388 | 3.440 | 3.336 | 3.436 | 272,800 | +0.06(+1.66%) |
Apr 13, 2010 | 3.340 | 3.404 | 3.318 | 3.380 | 411,820 | +0.07(+2.18%) |
Apr 12, 2010 | 3.252 | 3.310 | 3.234 | 3.308 | 441,425 | +0.05(+1.47%) |
Apr 09, 2010 | 3.304 | 3.304 | 3.196 | 3.260 | 351,345 | -0.04(-1.09%) |
Apr 08, 2010 | 3.332 | 3.342 | 3.260 | 3.296 | 151,920 | -0.05(-1.61%) |
Apr 07, 2010 | 3.432 | 3.460 | 3.328 | 3.350 | 199,105 | -0.10(-2.79%) |
Apr 06, 2010 | 3.392 | 3.464 | 3.350 | 3.446 | 191,055 | +0.03(+0.82%) |
Apr 05, 2010 | 3.366 | 3.482 | 3.336 | 3.418 | 338,515 | +0.07(+2.09%) |
Apr 01, 2010 | 3.348 | 3.348 | 3.348 | 3.348 | 263,000 | +0.01(+0.36%) |
Mar 31, 2010 | 3.362 | 3.394 | 3.328 | 3.336 | 215,510 | -0.05(-1.48%) |
Mar 30, 2010 | 3.398 | 3.418 | 3.368 | 3.386 | 208,035 | -0.02(-0.47%) |
Mar 29, 2010 | 3.386 | 3.412 | 3.332 | 3.402 | 148,245 | +0.02(+0.47%) |
Mar 26, 2010 | 3.426 | 3.466 | 3.372 | 3.386 | 226,770 | -0.04(-1.05%) |
Mar 25, 2010 | 3.458 | 3.500 | 3.414 | 3.422 | 223,355 | -0.02(-0.47%) |
Mar 24, 2010 | 3.494 | 3.528 | 3.438 | 3.438 | 437,360 | -0.06(-1.83%) |
Mar 23, 2010 | 3.426 | 3.550 | 3.408 | 3.502 | 794,100 | +0.08(+2.40%) |
Mar 22, 2010 | 3.306 | 3.432 | 3.299 | 3.420 | 541,505 | +0.09(+2.76%) |
Mar 19, 2010 | 3.348 | 3.348 | 3.234 | 3.328 | 610,700 | -0.00(-0.06%) |
Mar 18, 2010 | 3.284 | 3.340 | 3.244 | 3.330 | 358,560 | +0.04(+1.15%) |
Mar 17, 2010 | 3.260 | 3.330 | 3.152 | 3.292 | 656,115 | +0.03(+0.92%) |
Mar 16, 2010 | 3.280 | 3.370 | 3.222 | 3.262 | 743,145 | -0.01(-0.43%) |
Mar 15, 2010 | 3.188 | 3.428 | 3.128 | 3.276 | 1,084,465 | -0.13(-3.93%) |
Mar 12, 2010 | 3.482 | 3.574 | 3.374 | 3.410 | 557,700 | -0.07(-2.12%) |
Mar 11, 2010 | 3.384 | 3.492 | 3.384 | 3.484 | 986,020 | +0.07(+1.99%) |
Mar 10, 2010 | 3.884 | 3.902 | 3.350 | 3.416 | 3,018,515 | -0.08(-2.28%) |
Mar 09, 2010 | 3.502 | 3.507 | 3.354 | 3.496 | 1,263,170 | -0.01(-0.29%) |
Mar 08, 2010 | 3.528 | 3.558 | 3.452 | 3.506 | 1,936,270 | -0.01(-0.34%) |
Mar 05, 2010 | 3.522 | 3.540 | 3.422 | 3.518 | 479,230 | +0.01(+0.23%) |
Mar 04, 2010 | 3.498 | 3.516 | 3.470 | 3.510 | 63,365 | +0.03(+0.86%) |
Mar 03, 2010 | 3.518 | 3.520 | 3.452 | 3.480 | 175,865 | -0.04(-1.14%) |
Mar 02, 2010 | 3.550 | 3.562 | 3.496 | 3.520 | 317,550 | -0.04(-1.01%) |
Mar 01, 2010 | 3.464 | 3.558 | 3.448 | 3.556 | 373,550 | +0.12(+3.37%) |
Feb 26, 2010 | 3.468 | 3.530 | 3.438 | 3.440 | 431,725 | -0.09(-2.60%) |
Feb 25, 2010 | 3.538 | 3.578 | 3.510 | 3.532 | 185,775 | -0.06(-1.78%) |
Feb 24, 2010 | 3.608 | 3.656 | 3.536 | 3.596 | 647,290 | -0.01(-0.28%) |
Feb 23, 2010 | 3.642 | 3.642 | 3.488 | 3.606 | 294,820 | -0.06(-1.53%) |
Feb 22, 2010 | 3.672 | 3.672 | 3.624 | 3.662 | 249,925 | +0.00(+0.05%) |
Feb 19, 2010 | 3.672 | 3.686 | 3.628 | 3.660 | 229,970 | -0.01(-0.38%) |
Feb 18, 2010 | 3.698 | 3.698 | 3.604 | 3.674 | 152,770 | -0.02(-0.54%) |
Feb 17, 2010 | 3.800 | 3.800 | 3.666 | 3.694 | 136,385 | -0.09(-2.43%) |
Feb 16, 2010 | 3.734 | 3.786 | 3.704 | 3.786 | 101,520 | +0.08(+2.10%) |
Feb 12, 2010 | 3.742 | 3.708 | 3.708 | 3.708 | 235,500 | -0.09(-2.27%) |
Feb 11, 2010 | 3.664 | 3.806 | 3.652 | 3.794 | 778,295 | +0.11(+2.87%) |
Feb 10, 2010 | 3.638 | 3.700 | 3.638 | 3.688 | 223,815 | +0.03(+0.71%) |
Feb 09, 2010 | 3.662 | 3.702 | 3.626 | 3.662 | 146,090 | +0.04(+1.10%) |
Feb 08, 2010 | 3.712 | 3.712 | 3.622 | 3.622 | 181,545 | -0.11(-2.84%) |
Feb 05, 2010 | 3.718 | 3.728 | 3.626 | 3.728 | 256,485 | +0.05(+1.30%) |
Feb 04, 2010 | 3.668 | 3.712 | 3.638 | 3.680 | 389,310 | -0.01(-0.38%) |
Feb 03, 2010 | 3.676 | 3.714 | 3.662 | 3.694 | 313,990 | +0.03(+0.87%) |
Feb 02, 2010 | 3.638 | 3.704 | 3.638 | 3.662 | 371,295 | +0.04(+1.16%) |