Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.971 | 3.971 | 3.916 | 3.919 | 754,836 | -0.04(-0.97%) |
Apr 29, 2010 | 3.949 | 3.963 | 3.930 | 3.958 | 463,620 | +0.05(+1.27%) |
Apr 28, 2010 | 3.905 | 3.922 | 3.886 | 3.908 | 826,339 | +0.03(+0.85%) |
Apr 27, 2010 | 3.944 | 3.947 | 3.864 | 3.875 | 962,881 | -0.07(-1.74%) |
Apr 26, 2010 | 3.977 | 3.985 | 3.927 | 3.944 | 552,009 | -0.02(-0.49%) |
Apr 23, 2010 | 3.930 | 3.963 | 3.911 | 3.963 | 479,667 | +0.06(+1.45%) |
Apr 22, 2010 | 3.905 | 3.936 | 3.895 | 3.906 | 791,870 | -0.00(-0.12%) |
Apr 21, 2010 | 3.936 | 3.969 | 3.905 | 3.911 | 1,061,015 | -0.02(-0.63%) |
Apr 20, 2010 | 3.952 | 3.966 | 3.933 | 3.936 | 814,648 | +0.01(+0.21%) |
Apr 19, 2010 | 3.922 | 3.944 | 3.903 | 3.927 | 479,896 | -0.00(-0.07%) |
Apr 16, 2010 | 3.977 | 3.980 | 3.914 | 3.930 | 718,214 | -0.04(-1.04%) |
Apr 15, 2010 | 3.958 | 3.974 | 3.936 | 3.971 | 1,174,648 | +0.02(+0.42%) |
Apr 14, 2010 | 3.944 | 3.955 | 3.925 | 3.955 | 966,101 | +0.02(+0.63%) |
Apr 13, 2010 | 3.941 | 3.941 | 3.916 | 3.930 | 440,271 | +0.00(+0.00%) |
Apr 12, 2010 | 3.936 | 3.938 | 3.905 | 3.930 | 666,033 | +0.03(+0.78%) |
Apr 09, 2010 | 3.916 | 3.919 | 3.881 | 3.900 | 963,711 | +0.01(+0.28%) |
Apr 08, 2010 | 3.900 | 3.900 | 3.875 | 3.889 | 833,569 | +0.00(+0.07%) |
Apr 07, 2010 | 3.952 | 3.958 | 3.872 | 3.886 | 954,047 | -0.05(-1.33%) |
Apr 06, 2010 | 3.930 | 3.941 | 3.927 | 3.938 | 492,263 | +0.00(+0.07%) |
Apr 05, 2010 | 3.944 | 3.955 | 3.922 | 3.936 | 723,839 | -0.01(-0.35%) |
Apr 01, 2010 | 3.991 | 3.949 | 3.949 | 3.949 | 782,301 | -0.02(-0.48%) |
Mar 31, 2010 | 4.004 | 4.015 | 3.955 | 3.969 | 786,394 | -0.02(-0.41%) |
Mar 30, 2010 | 3.966 | 3.985 | 3.955 | 3.985 | 603,314 | +0.04(+0.90%) |
Mar 29, 2010 | 3.963 | 3.980 | 3.916 | 3.949 | 505,613 | +0.00(+0.00%) |
Mar 26, 2010 | 3.941 | 3.960 | 3.925 | 3.949 | 481,220 | +0.02(+0.63%) |
Mar 25, 2010 | 3.963 | 3.982 | 3.919 | 3.925 | 789,280 | -0.03(-0.76%) |
Mar 24, 2010 | 3.916 | 3.955 | 3.908 | 3.955 | 605,100 | +0.01(+0.35%) |
Mar 23, 2010 | 3.947 | 3.952 | 3.911 | 3.941 | 528,791 | +0.01(+0.14%) |
Mar 22, 2010 | 3.908 | 3.941 | 3.903 | 3.936 | 841,374 | -0.01(-0.28%) |
Mar 19, 2010 | 4.000 | 4.008 | 3.914 | 3.947 | 873,674 | -0.06(-1.40%) |
Mar 18, 2010 | 4.008 | 4.027 | 3.984 | 4.003 | 563,833 | -0.01(-0.13%) |
Mar 17, 2010 | 4.016 | 4.035 | 4.003 | 4.008 | 623,235 | +0.01(+0.20%) |
Mar 16, 2010 | 4.021 | 4.024 | 3.989 | 4.000 | 759,561 | -0.01(-0.20%) |
Mar 15, 2010 | 3.972 | 4.008 | 3.965 | 4.008 | 637,754 | -0.00(-0.07%) |
Mar 12, 2010 | 4.005 | 4.019 | 3.995 | 4.011 | 532,070 | +0.02(+0.60%) |
Mar 11, 2010 | 3.981 | 4.005 | 3.955 | 3.987 | 547,714 | -0.00(-0.07%) |
Mar 10, 2010 | 3.981 | 4.003 | 3.968 | 3.989 | 490,810 | +0.02(+0.61%) |
Mar 09, 2010 | 3.933 | 3.971 | 3.931 | 3.965 | 527,058 | +0.02(+0.54%) |
Mar 08, 2010 | 3.960 | 3.989 | 3.936 | 3.944 | 701,015 | -0.02(-0.61%) |
Mar 05, 2010 | 3.933 | 3.981 | 3.933 | 3.968 | 604,666 | +0.06(+1.44%) |
Mar 04, 2010 | 3.888 | 3.922 | 3.866 | 3.912 | 577,667 | +0.03(+0.76%) |
Mar 03, 2010 | 3.971 | 3.971 | 3.877 | 3.882 | 589,706 | -0.04(-1.09%) |
Mar 02, 2010 | 3.914 | 3.925 | 3.890 | 3.925 | 623,800 | +0.02(+0.48%) |
Mar 01, 2010 | 3.931 | 3.931 | 3.888 | 3.906 | 485,855 | +0.03(+0.83%) |
Feb 26, 2010 | 3.869 | 3.882 | 3.842 | 3.874 | 647,032 | +0.02(+0.63%) |
Feb 25, 2010 | 3.816 | 3.858 | 3.802 | 3.850 | 763,259 | -0.01(-0.21%) |
Feb 24, 2010 | 3.765 | 3.864 | 3.765 | 3.858 | 674,431 | +0.10(+2.63%) |
Feb 23, 2010 | 3.778 | 3.783 | 3.735 | 3.759 | 818,360 | -0.02(-0.57%) |
Feb 22, 2010 | 3.818 | 3.818 | 3.751 | 3.781 | 696,718 | -0.02(-0.49%) |
Feb 19, 2010 | 3.765 | 3.821 | 3.737 | 3.800 | 773,118 | +0.03(+0.71%) |
Feb 18, 2010 | 3.719 | 3.775 | 3.719 | 3.773 | 591,539 | +0.06(+1.58%) |
Feb 17, 2010 | 3.690 | 3.722 | 3.676 | 3.714 | 659,778 | +0.04(+1.02%) |
Feb 16, 2010 | 3.626 | 3.676 | 3.626 | 3.676 | 636,089 | +0.06(+1.63%) |
Feb 12, 2010 | 3.580 | 3.618 | 3.618 | 3.618 | 726,301 | +0.01(+0.15%) |
Feb 11, 2010 | 3.562 | 3.612 | 3.545 | 3.612 | 591,838 | +0.06(+1.58%) |
Feb 10, 2010 | 3.562 | 3.567 | 3.516 | 3.556 | 529,452 | +0.01(+0.15%) |
Feb 09, 2010 | 3.540 | 3.556 | 3.495 | 3.551 | 533,076 | +0.07(+2.00%) |
Feb 08, 2010 | 3.487 | 3.554 | 3.460 | 3.481 | 684,410 | -0.01(-0.31%) |
Feb 05, 2010 | 3.449 | 3.537 | 3.414 | 3.492 | 1,874,549 | -0.06(-1.58%) |
Feb 04, 2010 | 3.612 | 3.612 | 3.532 | 3.548 | 983,499 | -0.07(-1.85%) |
Feb 03, 2010 | 3.604 | 3.631 | 3.588 | 3.615 | 838,758 | +0.01(+0.22%) |
Feb 02, 2010 | 3.567 | 3.610 | 3.559 | 3.607 | 598,772 | +0.05(+1.28%) |