Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.971 | 3.971 | 3.916 | 3.919 | 754,903 | -0.04(-0.97%) |
Apr 29, 2010 | 3.949 | 3.963 | 3.930 | 3.957 | 463,661 | +0.05(+1.27%) |
Apr 28, 2010 | 3.905 | 3.921 | 3.886 | 3.908 | 826,412 | +0.03(+0.85%) |
Apr 27, 2010 | 3.943 | 3.946 | 3.864 | 3.875 | 962,966 | -0.07(-1.74%) |
Apr 26, 2010 | 3.976 | 3.985 | 3.927 | 3.943 | 552,058 | -0.02(-0.49%) |
Apr 23, 2010 | 3.930 | 3.963 | 3.910 | 3.963 | 479,709 | +0.06(+1.45%) |
Apr 22, 2010 | 3.905 | 3.935 | 3.895 | 3.906 | 791,940 | -0.00(-0.12%) |
Apr 21, 2010 | 3.935 | 3.968 | 3.905 | 3.910 | 1,061,108 | -0.02(-0.63%) |
Apr 20, 2010 | 3.952 | 3.965 | 3.932 | 3.935 | 814,720 | +0.01(+0.21%) |
Apr 19, 2010 | 3.921 | 3.943 | 3.902 | 3.927 | 479,938 | -0.00(-0.07%) |
Apr 16, 2010 | 3.976 | 3.979 | 3.913 | 3.930 | 718,277 | -0.04(-1.04%) |
Apr 15, 2010 | 3.957 | 3.974 | 3.935 | 3.971 | 1,174,752 | +0.02(+0.42%) |
Apr 14, 2010 | 3.943 | 3.954 | 3.924 | 3.954 | 966,187 | +0.02(+0.63%) |
Apr 13, 2010 | 3.941 | 3.941 | 3.915 | 3.930 | 440,310 | +0.00(+0.00%) |
Apr 12, 2010 | 3.935 | 3.938 | 3.905 | 3.930 | 666,091 | +0.03(+0.77%) |
Apr 09, 2010 | 3.916 | 3.919 | 3.880 | 3.900 | 963,796 | +0.01(+0.28%) |
Apr 08, 2010 | 3.900 | 3.900 | 3.875 | 3.889 | 833,642 | +0.00(+0.07%) |
Apr 07, 2010 | 3.952 | 3.957 | 3.872 | 3.886 | 954,131 | -0.05(-1.33%) |
Apr 06, 2010 | 3.930 | 3.941 | 3.927 | 3.938 | 492,307 | +0.00(+0.07%) |
Apr 05, 2010 | 3.943 | 3.954 | 3.921 | 3.935 | 723,903 | -0.01(-0.35%) |
Apr 01, 2010 | 3.990 | 3.949 | 3.949 | 3.949 | 782,370 | -0.02(-0.48%) |
Mar 31, 2010 | 4.004 | 4.015 | 3.954 | 3.968 | 786,464 | -0.02(-0.41%) |
Mar 30, 2010 | 3.965 | 3.985 | 3.954 | 3.985 | 603,367 | +0.04(+0.90%) |
Mar 29, 2010 | 3.963 | 3.979 | 3.916 | 3.949 | 505,658 | +0.00(+0.00%) |
Mar 26, 2010 | 3.941 | 3.960 | 3.924 | 3.949 | 481,263 | +0.02(+0.63%) |
Mar 25, 2010 | 3.963 | 3.982 | 3.919 | 3.924 | 789,349 | -0.03(-0.76%) |
Mar 24, 2010 | 3.916 | 3.954 | 3.908 | 3.954 | 605,154 | +0.01(+0.35%) |
Mar 23, 2010 | 3.946 | 3.952 | 3.910 | 3.941 | 528,838 | +0.01(+0.14%) |
Mar 22, 2010 | 3.908 | 3.941 | 3.902 | 3.935 | 841,448 | -0.01(-0.28%) |
Mar 19, 2010 | 4.000 | 4.008 | 3.914 | 3.946 | 873,752 | -0.06(-1.40%) |
Mar 18, 2010 | 4.008 | 4.026 | 3.984 | 4.002 | 563,883 | -0.01(-0.13%) |
Mar 17, 2010 | 4.016 | 4.034 | 4.002 | 4.008 | 623,290 | +0.01(+0.20%) |
Mar 16, 2010 | 4.021 | 4.024 | 3.989 | 4.000 | 759,628 | -0.01(-0.20%) |
Mar 15, 2010 | 3.971 | 4.008 | 3.965 | 4.008 | 637,810 | -0.00(-0.07%) |
Mar 12, 2010 | 4.005 | 4.018 | 3.994 | 4.010 | 532,117 | +0.02(+0.60%) |
Mar 11, 2010 | 3.981 | 4.005 | 3.954 | 3.986 | 547,762 | -0.00(-0.07%) |
Mar 10, 2010 | 3.981 | 4.002 | 3.968 | 3.989 | 490,854 | +0.02(+0.61%) |
Mar 09, 2010 | 3.933 | 3.970 | 3.930 | 3.965 | 527,105 | +0.02(+0.54%) |
Mar 08, 2010 | 3.960 | 3.989 | 3.936 | 3.944 | 701,077 | -0.02(-0.61%) |
Mar 05, 2010 | 3.933 | 3.981 | 3.933 | 3.968 | 604,719 | +0.06(+1.44%) |
Mar 04, 2010 | 3.887 | 3.922 | 3.866 | 3.911 | 577,718 | +0.03(+0.76%) |
Mar 03, 2010 | 3.970 | 3.970 | 3.877 | 3.882 | 589,758 | -0.04(-1.09%) |
Mar 02, 2010 | 3.914 | 3.925 | 3.890 | 3.925 | 623,855 | +0.02(+0.48%) |
Mar 01, 2010 | 3.930 | 3.930 | 3.887 | 3.906 | 485,898 | +0.03(+0.83%) |
Feb 26, 2010 | 3.869 | 3.882 | 3.842 | 3.874 | 647,090 | +0.02(+0.62%) |
Feb 25, 2010 | 3.815 | 3.858 | 3.802 | 3.850 | 763,327 | -0.01(-0.21%) |
Feb 24, 2010 | 3.764 | 3.863 | 3.764 | 3.858 | 674,491 | +0.10(+2.63%) |
Feb 23, 2010 | 3.778 | 3.783 | 3.735 | 3.759 | 818,433 | -0.02(-0.57%) |
Feb 22, 2010 | 3.818 | 3.818 | 3.751 | 3.780 | 696,779 | -0.02(-0.49%) |
Feb 19, 2010 | 3.764 | 3.821 | 3.736 | 3.799 | 773,186 | +0.03(+0.71%) |
Feb 18, 2010 | 3.719 | 3.775 | 3.719 | 3.772 | 591,591 | +0.06(+1.58%) |
Feb 17, 2010 | 3.690 | 3.722 | 3.676 | 3.714 | 659,836 | +0.04(+1.02%) |
Feb 16, 2010 | 3.625 | 3.676 | 3.625 | 3.676 | 636,145 | +0.06(+1.63%) |
Feb 12, 2010 | 3.580 | 3.617 | 3.617 | 3.617 | 726,365 | +0.01(+0.15%) |
Feb 11, 2010 | 3.561 | 3.612 | 3.545 | 3.612 | 591,890 | +0.06(+1.58%) |
Feb 10, 2010 | 3.561 | 3.567 | 3.516 | 3.556 | 529,498 | +0.01(+0.15%) |
Feb 09, 2010 | 3.540 | 3.556 | 3.494 | 3.551 | 533,123 | +0.07(+2.00%) |
Feb 08, 2010 | 3.486 | 3.553 | 3.460 | 3.481 | 684,470 | -0.01(-0.31%) |
Feb 05, 2010 | 3.449 | 3.537 | 3.414 | 3.492 | 1,874,715 | -0.06(-1.58%) |
Feb 04, 2010 | 3.612 | 3.612 | 3.532 | 3.548 | 983,585 | -0.07(-1.85%) |
Feb 03, 2010 | 3.604 | 3.631 | 3.588 | 3.615 | 838,832 | +0.01(+0.22%) |
Feb 02, 2010 | 3.567 | 3.609 | 3.559 | 3.607 | 598,825 | +0.05(+1.28%) |