Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.819 | 3.834 | 3.634 | 3.661 | 504,166 | -0.14(-3.73%) |
Apr 29, 2010 | 3.716 | 3.811 | 3.686 | 3.803 | 449,666 | +0.13(+3.57%) |
Apr 28, 2010 | 3.710 | 3.754 | 3.669 | 3.672 | 380,778 | -0.02(-0.44%) |
Apr 27, 2010 | 3.686 | 3.771 | 3.683 | 3.688 | 557,966 | +0.02(+0.45%) |
Apr 26, 2010 | 3.647 | 3.716 | 3.642 | 3.672 | 421,759 | +0.04(+1.05%) |
Apr 23, 2010 | 3.631 | 3.649 | 3.574 | 3.634 | 321,388 | +0.02(+0.45%) |
Apr 22, 2010 | 3.552 | 3.628 | 3.522 | 3.617 | 357,201 | +0.05(+1.53%) |
Apr 21, 2010 | 3.626 | 3.686 | 3.541 | 3.563 | 622,825 | -0.05(-1.29%) |
Apr 20, 2010 | 3.568 | 3.617 | 3.519 | 3.609 | 580,931 | +0.09(+2.64%) |
Apr 19, 2010 | 3.400 | 3.582 | 3.367 | 3.516 | 655,212 | +0.07(+2.05%) |
Apr 16, 2010 | 3.568 | 3.576 | 3.283 | 3.446 | 1,709,203 | -0.12(-3.28%) |
Apr 15, 2010 | 3.535 | 3.573 | 3.465 | 3.563 | 490,013 | +0.03(+0.92%) |
Apr 14, 2010 | 3.459 | 3.544 | 3.411 | 3.530 | 679,975 | +0.10(+2.85%) |
Apr 13, 2010 | 3.405 | 3.457 | 3.378 | 3.432 | 467,565 | +0.01(+0.32%) |
Apr 12, 2010 | 3.340 | 3.481 | 3.340 | 3.422 | 741,357 | +0.11(+3.19%) |
Apr 09, 2010 | 3.332 | 3.332 | 3.310 | 3.316 | 454,253 | +0.00(+0.00%) |
Apr 08, 2010 | 3.321 | 3.337 | 3.310 | 3.316 | 434,045 | -0.01(-0.16%) |
Apr 07, 2010 | 3.289 | 3.332 | 3.275 | 3.321 | 511,710 | +0.04(+1.07%) |
Apr 06, 2010 | 3.248 | 3.335 | 3.221 | 3.286 | 540,917 | +0.03(+0.83%) |
Apr 05, 2010 | 3.253 | 3.278 | 3.232 | 3.259 | 697,407 | -0.01(-0.25%) |
Apr 01, 2010 | 3.232 | 3.267 | 3.267 | 3.267 | 677,764 | +0.07(+2.03%) |
Mar 31, 2010 | 3.253 | 3.253 | 3.177 | 3.202 | 535,886 | -0.05(-1.50%) |
Mar 30, 2010 | 3.310 | 3.310 | 3.251 | 3.251 | 791,078 | -0.06(-1.72%) |
Mar 29, 2010 | 3.291 | 3.343 | 3.283 | 3.308 | 566,653 | +0.01(+0.41%) |
Mar 26, 2010 | 3.234 | 3.314 | 3.232 | 3.294 | 666,143 | +0.07(+2.02%) |
Mar 25, 2010 | 3.234 | 3.324 | 3.223 | 3.229 | 673,724 | +0.03(+1.02%) |
Mar 24, 2010 | 3.256 | 3.256 | 3.146 | 3.196 | 822,405 | -0.05(-1.67%) |
Mar 23, 2010 | 3.123 | 3.280 | 3.118 | 3.251 | 1,836,434 | +0.18(+5.74%) |
Mar 22, 2010 | 3.028 | 3.161 | 2.664 | 3.074 | 5,162,210 | +0.02(+0.53%) |
Mar 19, 2010 | 3.191 | 3.232 | 2.990 | 3.058 | 776,096 | -0.09(-3.01%) |
Mar 18, 2010 | 3.121 | 3.180 | 3.099 | 3.153 | 673,867 | +0.05(+1.74%) |
Mar 17, 2010 | 3.085 | 3.120 | 3.034 | 3.099 | 576,966 | +0.05(+1.68%) |
Mar 16, 2010 | 3.142 | 3.166 | 2.967 | 3.048 | 1,225,399 | -0.03(-0.88%) |
Mar 15, 2010 | 3.040 | 3.091 | 2.959 | 3.075 | 1,223,230 | +0.15(+4.97%) |
Mar 12, 2010 | 2.964 | 2.967 | 2.905 | 2.929 | 740,450 | -0.01(-0.46%) |
Mar 11, 2010 | 2.953 | 2.961 | 2.916 | 2.943 | 717,258 | -0.00(-0.09%) |
Mar 10, 2010 | 2.905 | 3.034 | 2.899 | 2.945 | 1,534,733 | +0.05(+1.77%) |
Mar 09, 2010 | 2.897 | 2.953 | 2.859 | 2.894 | 988,748 | +0.02(+0.66%) |
Mar 08, 2010 | 2.765 | 2.911 | 2.759 | 2.875 | 963,747 | +0.13(+4.61%) |
Mar 05, 2010 | 2.697 | 2.775 | 2.684 | 2.748 | 525,889 | +0.06(+2.41%) |
Mar 04, 2010 | 2.676 | 2.711 | 2.646 | 2.684 | 567,434 | +0.01(+0.20%) |
Mar 03, 2010 | 2.735 | 2.751 | 2.678 | 2.678 | 1,178,704 | -0.12(-4.43%) |
Mar 02, 2010 | 2.765 | 2.832 | 2.752 | 2.802 | 1,035,795 | +0.07(+2.67%) |
Mar 01, 2010 | 2.657 | 2.735 | 2.638 | 2.729 | 986,649 | +0.10(+3.69%) |
Feb 26, 2010 | 2.665 | 2.676 | 2.632 | 2.632 | 525,926 | -0.02(-0.81%) |
Feb 25, 2010 | 2.632 | 2.662 | 2.562 | 2.654 | 378,849 | -0.02(-0.61%) |
Feb 24, 2010 | 2.589 | 2.678 | 2.562 | 2.670 | 511,025 | +0.10(+3.88%) |
Feb 23, 2010 | 2.560 | 2.630 | 2.508 | 2.570 | 1,034,215 | +0.06(+2.25%) |
Feb 22, 2010 | 2.471 | 2.514 | 2.441 | 2.514 | 563,563 | +0.06(+2.53%) |
Feb 19, 2010 | 2.457 | 2.495 | 2.441 | 2.452 | 402,563 | -0.03(-1.30%) |
Feb 18, 2010 | 2.487 | 2.489 | 2.454 | 2.484 | 319,652 | +0.00(+0.11%) |
Feb 17, 2010 | 2.454 | 2.495 | 2.425 | 2.481 | 642,682 | +0.05(+1.88%) |
Feb 16, 2010 | 2.341 | 2.435 | 2.325 | 2.435 | 834,496 | +0.12(+5.37%) |
Feb 12, 2010 | 2.293 | 2.311 | 2.311 | 2.311 | 499,769 | +0.01(+0.35%) |
Feb 11, 2010 | 2.274 | 2.322 | 2.263 | 2.303 | 428,328 | +0.03(+1.18%) |
Feb 10, 2010 | 2.279 | 2.322 | 2.261 | 2.277 | 340,190 | -0.01(-0.58%) |
Feb 09, 2010 | 2.226 | 2.325 | 2.183 | 2.290 | 1,289,188 | +0.12(+5.68%) |
Feb 08, 2010 | 2.140 | 2.218 | 2.092 | 2.167 | 899,704 | +0.03(+1.38%) |
Feb 05, 2010 | 2.063 | 2.138 | 2.063 | 2.138 | 430,007 | +0.07(+3.50%) |
Feb 04, 2010 | 2.140 | 2.140 | 2.063 | 2.065 | 443,658 | -0.07(-3.50%) |
Feb 03, 2010 | 2.135 | 2.204 | 2.116 | 2.140 | 876,555 | +0.04(+1.78%) |
Feb 02, 2010 | 2.004 | 2.127 | 1.998 | 2.103 | 872,077 | +0.11(+5.50%) |