Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.311 | 4.311 | 4.277 | 4.285 | 13,269 | -0.02(-0.40%) |
Apr 29, 2010 | 4.199 | 4.302 | 4.199 | 4.302 | 25,470 | +0.05(+1.22%) |
Apr 28, 2010 | 4.311 | 4.311 | 4.234 | 4.251 | 6,647 | -0.04(-1.00%) |
Apr 27, 2010 | 4.311 | 4.311 | 4.052 | 4.294 | 78,564 | -0.07(-1.58%) |
Apr 26, 2010 | 4.423 | 4.423 | 4.354 | 4.363 | 16,542 | -0.03(-0.59%) |
Apr 23, 2010 | 4.354 | 4.397 | 4.337 | 4.389 | 4,676 | +0.02(+0.39%) |
Apr 22, 2010 | 4.311 | 4.389 | 4.294 | 4.371 | 21,758 | +0.03(+0.80%) |
Apr 21, 2010 | 4.320 | 4.389 | 4.277 | 4.337 | 4,673 | -0.02(-0.40%) |
Apr 20, 2010 | 4.337 | 4.440 | 4.311 | 4.354 | 38,510 | +0.04(+1.00%) |
Apr 19, 2010 | 4.311 | 4.328 | 4.225 | 4.311 | 28,217 | -0.02(-0.40%) |
Apr 16, 2010 | 4.311 | 4.371 | 4.285 | 4.328 | 32,398 | +0.01(+0.20%) |
Apr 15, 2010 | 4.242 | 4.389 | 4.225 | 4.320 | 17,454 | -0.02(-0.40%) |
Apr 14, 2010 | 4.251 | 4.466 | 4.225 | 4.337 | 44,755 | +0.06(+1.41%) |
Apr 13, 2010 | 4.208 | 4.277 | 4.070 | 4.277 | 25,847 | +0.09(+2.27%) |
Apr 12, 2010 | 4.216 | 4.225 | 4.173 | 4.182 | 16,617 | -0.03(-0.82%) |
Apr 09, 2010 | 4.216 | 4.277 | 3.932 | 4.216 | 63,594 | -0.05(-1.21%) |
Apr 08, 2010 | 4.251 | 4.285 | 4.200 | 4.268 | 31,462 | +0.03(+0.81%) |
Apr 07, 2010 | 4.199 | 4.277 | 4.113 | 4.234 | 23,036 | +0.05(+1.24%) |
Apr 06, 2010 | 4.190 | 4.225 | 4.173 | 4.182 | 49,416 | +0.02(+0.41%) |
Apr 05, 2010 | 4.078 | 4.182 | 4.044 | 4.165 | 34,095 | +0.16(+3.87%) |
Apr 01, 2010 | 4.009 | 4.009 | 4.009 | 4.009 | 35,721 | +0.04(+1.09%) |
Mar 31, 2010 | 3.958 | 4.009 | 3.923 | 3.966 | 20,054 | +0.01(+0.22%) |
Mar 30, 2010 | 3.880 | 4.009 | 3.837 | 3.958 | 22,012 | +0.09(+2.23%) |
Mar 29, 2010 | 3.880 | 3.906 | 3.854 | 3.871 | 22,063 | +0.08(+2.05%) |
Mar 26, 2010 | 3.785 | 3.940 | 3.785 | 3.794 | 37,635 | -0.03(-0.68%) |
Mar 25, 2010 | 3.923 | 3.958 | 3.820 | 3.820 | 28,658 | -0.03(-0.89%) |
Mar 24, 2010 | 3.828 | 3.898 | 3.759 | 3.854 | 25,979 | +0.02(+0.45%) |
Mar 23, 2010 | 3.846 | 3.846 | 3.759 | 3.837 | 15,425 | -0.01(-0.23%) |
Mar 22, 2010 | 3.682 | 3.914 | 3.639 | 3.846 | 23,082 | +0.16(+4.21%) |
Mar 19, 2010 | 3.751 | 3.794 | 3.690 | 3.690 | 60,760 | -0.09(-2.28%) |
Mar 18, 2010 | 3.716 | 3.802 | 3.708 | 3.777 | 20,760 | +0.06(+1.62%) |
Mar 17, 2010 | 3.682 | 3.742 | 3.664 | 3.716 | 89,562 | +0.00(+0.00%) |
Mar 16, 2010 | 3.733 | 3.742 | 3.664 | 3.716 | 68,938 | +0.01(+0.23%) |
Mar 15, 2010 | 3.725 | 3.742 | 3.682 | 3.708 | 35,438 | +0.00(+0.00%) |
Mar 12, 2010 | 3.708 | 3.742 | 3.656 | 3.708 | 46,482 | -0.02(-0.46%) |
Mar 11, 2010 | 3.708 | 3.759 | 3.639 | 3.725 | 58,517 | +0.02(+0.47%) |
Mar 10, 2010 | 3.708 | 3.708 | 3.544 | 3.708 | 30,450 | +0.03(+0.70%) |
Mar 09, 2010 | 3.656 | 3.742 | 3.639 | 3.682 | 63,712 | -0.02(-0.46%) |
Mar 08, 2010 | 3.664 | 3.708 | 3.552 | 3.699 | 32,743 | +0.03(+0.94%) |
Mar 05, 2010 | 3.647 | 3.664 | 3.545 | 3.664 | 29,062 | +0.05(+1.43%) |
Mar 04, 2010 | 3.578 | 3.639 | 3.578 | 3.613 | 16,701 | -0.03(-0.95%) |
Mar 03, 2010 | 3.518 | 3.656 | 3.449 | 3.647 | 20,088 | +0.09(+2.42%) |
Mar 02, 2010 | 3.432 | 3.621 | 3.432 | 3.561 | 25,341 | +0.07(+1.98%) |
Mar 01, 2010 | 3.509 | 3.570 | 3.407 | 3.492 | 36,913 | +0.01(+0.25%) |
Feb 26, 2010 | 3.363 | 3.492 | 3.363 | 3.483 | 51,663 | +0.11(+3.32%) |
Feb 25, 2010 | 3.337 | 3.509 | 3.311 | 3.371 | 144,858 | -0.13(-3.69%) |
Feb 24, 2010 | 3.501 | 3.546 | 3.354 | 3.501 | 28,362 | -0.03(-0.98%) |
Feb 23, 2010 | 3.742 | 3.785 | 3.501 | 3.535 | 23,304 | -0.16(-4.21%) |
Feb 22, 2010 | 3.768 | 3.863 | 3.595 | 3.690 | 28,719 | -0.06(-1.61%) |
Feb 19, 2010 | 3.725 | 3.820 | 3.682 | 3.751 | 29,168 | -0.03(-0.68%) |
Feb 18, 2010 | 3.621 | 3.914 | 3.578 | 3.777 | 98,873 | +0.46(+13.77%) |
Feb 17, 2010 | 3.294 | 3.385 | 3.233 | 3.320 | 15,417 | -0.03(-0.77%) |
Feb 16, 2010 | 3.242 | 3.345 | 3.242 | 3.345 | 9,539 | +0.09(+2.92%) |
Feb 12, 2010 | 3.285 | 3.251 | 3.251 | 3.251 | 2,783 | -0.04(-1.31%) |
Feb 11, 2010 | 3.259 | 3.294 | 3.251 | 3.294 | 2,203 | +0.03(+0.79%) |
Feb 09, 2010 | 3.233 | 3.268 | 3.268 | 3.268 | 10,322 | -0.01(-0.26%) |
Feb 08, 2010 | 3.259 | 3.285 | 3.233 | 3.276 | 6,146 | +0.00(+0.00%) |
Feb 05, 2010 | 3.233 | 3.285 | 3.233 | 3.276 | 13,337 | +0.02(+0.53%) |
Feb 04, 2010 | 3.285 | 3.363 | 3.251 | 3.259 | 32,213 | -0.06(-1.82%) |
Feb 03, 2010 | 3.311 | 3.371 | 3.311 | 3.320 | 4,755 | +0.00(+0.00%) |
Feb 02, 2010 | 3.320 | 3.347 | 3.268 | 3.320 | 9,463 | +0.00(+0.00%) |