Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.940 | 3.970 | 3.850 | 3.900 | 240,588 | -0.02(-0.51%) |
Apr 29, 2010 | 3.850 | 3.970 | 3.850 | 3.920 | 120,653 | +0.07(+1.82%) |
Apr 28, 2010 | 3.830 | 3.860 | 3.810 | 3.850 | 108,173 | +0.02(+0.52%) |
Apr 27, 2010 | 3.930 | 4.000 | 3.820 | 3.830 | 265,391 | -0.09(-2.30%) |
Apr 26, 2010 | 3.940 | 3.990 | 3.900 | 3.920 | 176,769 | +0.02(+0.51%) |
Apr 23, 2010 | 3.890 | 3.920 | 3.850 | 3.900 | 197,732 | +0.00(+0.00%) |
Apr 22, 2010 | 3.940 | 3.960 | 3.850 | 3.900 | 149,969 | -0.03(-0.77%) |
Apr 21, 2010 | 3.850 | 4.010 | 3.850 | 3.930 | 153,347 | -0.03(-0.76%) |
Apr 20, 2010 | 4.080 | 4.080 | 3.890 | 3.960 | 185,445 | +0.11(+2.86%) |
Apr 19, 2010 | 3.950 | 3.960 | 3.660 | 3.850 | 232,073 | -0.10(-2.53%) |
Apr 16, 2010 | 4.000 | 4.020 | 3.910 | 3.950 | 307,372 | -0.04(-1.05%) |
Apr 15, 2010 | 4.010 | 4.030 | 3.940 | 3.992 | 103,893 | -0.01(-0.20%) |
Apr 14, 2010 | 4.040 | 4.040 | 3.980 | 4.000 | 130,754 | +0.04(+1.01%) |
Apr 13, 2010 | 3.960 | 4.000 | 3.910 | 3.960 | 144,231 | -0.05(-1.25%) |
Apr 12, 2010 | 3.990 | 4.030 | 3.970 | 4.010 | 207,315 | +0.01(+0.25%) |
Apr 09, 2010 | 4.050 | 4.090 | 3.940 | 4.000 | 207,558 | -0.02(-0.50%) |
Apr 08, 2010 | 4.030 | 4.030 | 3.920 | 4.020 | 190,851 | +0.03(+0.75%) |
Apr 07, 2010 | 3.910 | 4.020 | 3.850 | 3.990 | 528,541 | +0.04(+1.01%) |
Apr 06, 2010 | 3.850 | 3.960 | 3.810 | 3.950 | 412,326 | +0.15(+3.95%) |
Apr 05, 2010 | 3.580 | 3.860 | 3.530 | 3.800 | 386,594 | +0.29(+8.26%) |
Apr 01, 2010 | 3.450 | 3.510 | 3.510 | 3.510 | 288,500 | +0.05(+1.45%) |
Mar 31, 2010 | 3.450 | 3.460 | 3.420 | 3.460 | 225,211 | +0.03(+0.87%) |
Mar 30, 2010 | 3.400 | 3.450 | 3.400 | 3.430 | 143,400 | +0.00(+0.00%) |
Mar 29, 2010 | 3.390 | 3.460 | 3.390 | 3.430 | 202,766 | +0.05(+1.48%) |
Mar 26, 2010 | 3.400 | 3.420 | 3.340 | 3.380 | 127,350 | -0.02(-0.59%) |
Mar 25, 2010 | 3.400 | 3.430 | 3.390 | 3.400 | 124,068 | +0.04(+1.19%) |
Mar 24, 2010 | 3.420 | 3.420 | 3.360 | 3.360 | 177,445 | -0.06(-1.75%) |
Mar 23, 2010 | 3.420 | 3.440 | 3.380 | 3.420 | 146,400 | +0.05(+1.48%) |
Mar 22, 2010 | 3.300 | 3.420 | 3.290 | 3.370 | 126,919 | -0.02(-0.59%) |
Mar 19, 2010 | 3.550 | 3.550 | 3.300 | 3.390 | 153,476 | -0.09(-2.59%) |
Mar 18, 2010 | 3.500 | 3.500 | 3.420 | 3.480 | 192,222 | +0.04(+1.16%) |
Mar 17, 2010 | 3.420 | 3.450 | 3.381 | 3.440 | 118,857 | +0.03(+0.88%) |
Mar 16, 2010 | 3.360 | 3.450 | 3.360 | 3.410 | 120,462 | +0.04(+1.19%) |
Mar 15, 2010 | 3.370 | 3.390 | 3.330 | 3.370 | 104,485 | +0.00(+0.00%) |
Mar 12, 2010 | 3.410 | 3.410 | 3.330 | 3.370 | 166,689 | +0.02(+0.60%) |
Mar 11, 2010 | 3.360 | 3.380 | 3.300 | 3.350 | 125,270 | +0.01(+0.30%) |
Mar 10, 2010 | 3.350 | 3.400 | 3.310 | 3.340 | 136,789 | -0.03(-0.89%) |
Mar 09, 2010 | 3.400 | 3.400 | 3.320 | 3.370 | 164,403 | -0.01(-0.30%) |
Mar 08, 2010 | 3.500 | 3.500 | 3.350 | 3.380 | 286,720 | -0.10(-2.87%) |
Mar 05, 2010 | 3.420 | 3.490 | 3.350 | 3.480 | 207,031 | +0.13(+3.88%) |
Mar 04, 2010 | 3.260 | 3.360 | 3.250 | 3.350 | 120,472 | +0.04(+1.21%) |
Mar 03, 2010 | 3.360 | 3.380 | 3.300 | 3.310 | 178,048 | -0.05(-1.49%) |
Mar 02, 2010 | 3.360 | 3.390 | 3.320 | 3.360 | 304,584 | +0.08(+2.44%) |
Mar 01, 2010 | 3.210 | 3.340 | 3.210 | 3.280 | 178,264 | +0.11(+3.47%) |
Feb 26, 2010 | 3.130 | 3.240 | 3.100 | 3.170 | 142,077 | +0.07(+2.26%) |
Feb 25, 2010 | 3.050 | 3.120 | 3.000 | 3.100 | 170,810 | +0.00(+0.00%) |
Feb 24, 2010 | 3.030 | 3.180 | 3.030 | 3.100 | 74,858 | +0.06(+1.97%) |
Feb 23, 2010 | 3.060 | 3.070 | 3.000 | 3.040 | 111,672 | -0.06(-1.95%) |
Feb 22, 2010 | 3.200 | 3.200 | 3.060 | 3.100 | 129,021 | -0.10(-3.11%) |
Feb 19, 2010 | 3.180 | 3.210 | 3.180 | 3.200 | 84,451 | +0.00(+0.00%) |
Feb 18, 2010 | 3.210 | 3.220 | 3.150 | 3.200 | 81,206 | -0.02(-0.62%) |
Feb 17, 2010 | 3.280 | 3.310 | 3.200 | 3.220 | 93,788 | -0.05(-1.53%) |
Feb 16, 2010 | 3.250 | 3.350 | 3.250 | 3.270 | 188,383 | +0.07(+2.19%) |
Feb 12, 2010 | 3.100 | 3.200 | 3.200 | 3.200 | 85,300 | +0.05(+1.59%) |
Feb 11, 2010 | 3.100 | 3.210 | 3.070 | 3.150 | 144,606 | +0.08(+2.61%) |
Feb 10, 2010 | 3.090 | 3.140 | 3.040 | 3.070 | 188,994 | -0.05(-1.60%) |
Feb 09, 2010 | 3.250 | 3.250 | 3.050 | 3.120 | 169,564 | +0.04(+1.36%) |
Feb 08, 2010 | 3.230 | 3.230 | 3.020 | 3.078 | 218,870 | +0.05(+1.59%) |
Feb 05, 2010 | 2.880 | 3.060 | 2.880 | 3.030 | 233,852 | +0.05(+1.68%) |
Feb 04, 2010 | 3.090 | 3.100 | 2.960 | 2.980 | 168,922 | -0.22(-6.88%) |
Feb 03, 2010 | 3.110 | 3.200 | 3.080 | 3.200 | 130,635 | +0.11(+3.56%) |
Feb 02, 2010 | 3.200 | 3.300 | 3.080 | 3.090 | 156,237 | -0.07(-2.22%) |