Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.941 | 3.941 | 3.886 | 3.889 | 760,665 | -0.04(-0.97%) |
Apr 29, 2010 | 3.919 | 3.933 | 3.900 | 3.927 | 467,200 | +0.05(+1.27%) |
Apr 28, 2010 | 3.875 | 3.892 | 3.856 | 3.878 | 832,719 | +0.03(+0.85%) |
Apr 27, 2010 | 3.914 | 3.916 | 3.835 | 3.845 | 970,316 | -0.07(-1.74%) |
Apr 26, 2010 | 3.946 | 3.954 | 3.897 | 3.914 | 556,272 | -0.02(-0.49%) |
Apr 23, 2010 | 3.900 | 3.933 | 3.881 | 3.933 | 483,370 | +0.06(+1.45%) |
Apr 22, 2010 | 3.875 | 3.905 | 3.865 | 3.876 | 797,984 | -0.00(-0.12%) |
Apr 21, 2010 | 3.905 | 3.938 | 3.875 | 3.881 | 1,069,207 | -0.02(-0.63%) |
Apr 20, 2010 | 3.922 | 3.935 | 3.903 | 3.905 | 820,938 | +0.01(+0.21%) |
Apr 19, 2010 | 3.892 | 3.914 | 3.873 | 3.897 | 483,601 | -0.00(-0.07%) |
Apr 16, 2010 | 3.946 | 3.949 | 3.884 | 3.900 | 723,759 | -0.04(-1.04%) |
Apr 15, 2010 | 3.927 | 3.944 | 3.905 | 3.941 | 1,183,718 | +0.02(+0.42%) |
Apr 14, 2010 | 3.914 | 3.925 | 3.895 | 3.925 | 973,561 | +0.02(+0.63%) |
Apr 13, 2010 | 3.911 | 3.911 | 3.886 | 3.900 | 443,671 | +0.00(+0.00%) |
Apr 12, 2010 | 3.905 | 3.908 | 3.875 | 3.900 | 671,175 | +0.03(+0.78%) |
Apr 09, 2010 | 3.886 | 3.889 | 3.851 | 3.870 | 971,152 | +0.01(+0.28%) |
Apr 08, 2010 | 3.870 | 3.870 | 3.845 | 3.859 | 840,005 | +0.00(+0.07%) |
Apr 07, 2010 | 3.922 | 3.927 | 3.843 | 3.856 | 961,413 | -0.05(-1.33%) |
Apr 06, 2010 | 3.900 | 3.911 | 3.897 | 3.908 | 496,064 | +0.00(+0.07%) |
Apr 05, 2010 | 3.914 | 3.925 | 3.892 | 3.905 | 729,428 | -0.01(-0.35%) |
Apr 01, 2010 | 3.960 | 3.919 | 3.919 | 3.919 | 788,341 | -0.02(-0.48%) |
Mar 31, 2010 | 3.974 | 3.985 | 3.925 | 3.938 | 792,466 | -0.02(-0.41%) |
Mar 30, 2010 | 3.935 | 3.954 | 3.925 | 3.954 | 607,972 | +0.04(+0.90%) |
Mar 29, 2010 | 3.933 | 3.949 | 3.886 | 3.919 | 509,517 | +0.00(+0.00%) |
Mar 26, 2010 | 3.911 | 3.930 | 3.895 | 3.919 | 484,936 | +0.02(+0.63%) |
Mar 25, 2010 | 3.933 | 3.952 | 3.889 | 3.895 | 795,374 | -0.03(-0.76%) |
Mar 24, 2010 | 3.886 | 3.925 | 3.878 | 3.925 | 609,773 | +0.01(+0.35%) |
Mar 23, 2010 | 3.916 | 3.922 | 3.881 | 3.911 | 532,874 | +0.01(+0.14%) |
Mar 22, 2010 | 3.878 | 3.911 | 3.873 | 3.905 | 847,870 | -0.01(-0.28%) |
Mar 19, 2010 | 3.969 | 3.977 | 3.884 | 3.916 | 880,420 | -0.06(-1.40%) |
Mar 18, 2010 | 3.977 | 3.996 | 3.953 | 3.972 | 568,187 | -0.01(-0.13%) |
Mar 17, 2010 | 3.985 | 4.004 | 3.972 | 3.977 | 628,047 | +0.01(+0.20%) |
Mar 16, 2010 | 3.991 | 3.993 | 3.959 | 3.969 | 765,425 | -0.01(-0.20%) |
Mar 15, 2010 | 3.941 | 3.977 | 3.935 | 3.977 | 642,678 | -0.00(-0.07%) |
Mar 12, 2010 | 3.975 | 3.988 | 3.964 | 3.980 | 536,178 | +0.02(+0.60%) |
Mar 11, 2010 | 3.951 | 3.975 | 3.924 | 3.956 | 551,943 | -0.00(-0.07%) |
Mar 10, 2010 | 3.951 | 3.972 | 3.938 | 3.959 | 494,600 | +0.02(+0.61%) |
Mar 09, 2010 | 3.903 | 3.940 | 3.900 | 3.935 | 531,128 | +0.02(+0.54%) |
Mar 08, 2010 | 3.930 | 3.959 | 3.906 | 3.914 | 706,428 | -0.02(-0.61%) |
Mar 05, 2010 | 3.903 | 3.951 | 3.903 | 3.938 | 609,335 | +0.06(+1.44%) |
Mar 04, 2010 | 3.858 | 3.892 | 3.837 | 3.882 | 582,127 | +0.03(+0.76%) |
Mar 03, 2010 | 3.940 | 3.940 | 3.847 | 3.853 | 594,259 | -0.04(-1.09%) |
Mar 02, 2010 | 3.884 | 3.895 | 3.861 | 3.895 | 628,616 | +0.02(+0.48%) |
Mar 01, 2010 | 3.900 | 3.900 | 3.858 | 3.877 | 489,606 | +0.03(+0.83%) |
Feb 26, 2010 | 3.839 | 3.853 | 3.813 | 3.845 | 652,028 | +0.02(+0.62%) |
Feb 25, 2010 | 3.786 | 3.829 | 3.773 | 3.821 | 769,153 | -0.01(-0.21%) |
Feb 24, 2010 | 3.736 | 3.834 | 3.736 | 3.829 | 679,639 | +0.10(+2.63%) |
Feb 23, 2010 | 3.749 | 3.754 | 3.707 | 3.731 | 824,679 | -0.02(-0.57%) |
Feb 22, 2010 | 3.789 | 3.789 | 3.723 | 3.752 | 702,097 | -0.02(-0.49%) |
Feb 19, 2010 | 3.736 | 3.792 | 3.708 | 3.770 | 779,087 | +0.03(+0.71%) |
Feb 18, 2010 | 3.691 | 3.747 | 3.691 | 3.744 | 596,106 | +0.06(+1.58%) |
Feb 17, 2010 | 3.662 | 3.693 | 3.648 | 3.685 | 664,872 | +0.04(+1.02%) |
Feb 16, 2010 | 3.598 | 3.648 | 3.598 | 3.648 | 641,001 | +0.06(+1.63%) |
Feb 12, 2010 | 3.553 | 3.590 | 3.590 | 3.590 | 731,909 | +0.01(+0.15%) |
Feb 11, 2010 | 3.534 | 3.585 | 3.518 | 3.585 | 596,408 | +0.06(+1.58%) |
Feb 10, 2010 | 3.534 | 3.540 | 3.489 | 3.529 | 533,540 | +0.01(+0.15%) |
Feb 09, 2010 | 3.513 | 3.529 | 3.468 | 3.524 | 537,192 | +0.07(+2.00%) |
Feb 08, 2010 | 3.460 | 3.526 | 3.433 | 3.455 | 689,694 | -0.01(-0.31%) |
Feb 05, 2010 | 3.423 | 3.510 | 3.388 | 3.465 | 1,889,023 | -0.06(-1.58%) |
Feb 04, 2010 | 3.585 | 3.585 | 3.505 | 3.521 | 991,092 | -0.07(-1.85%) |
Feb 03, 2010 | 3.577 | 3.603 | 3.561 | 3.587 | 845,234 | +0.01(+0.22%) |
Feb 02, 2010 | 3.540 | 3.582 | 3.532 | 3.579 | 603,395 | +0.05(+1.28%) |