Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.647 | 3.647 | 3.578 | 3.578 | 1,333,738 | -0.06(-1.61%) |
Apr 29, 2010 | 3.597 | 3.637 | 3.578 | 3.637 | 1,300,035 | +0.07(+1.86%) |
Apr 28, 2010 | 3.570 | 3.578 | 3.530 | 3.570 | 1,644,520 | +0.03(+0.83%) |
Apr 27, 2010 | 3.578 | 3.597 | 3.538 | 3.541 | 1,616,844 | -0.05(-1.48%) |
Apr 26, 2010 | 3.607 | 3.610 | 3.578 | 3.594 | 1,386,541 | -0.01(-0.15%) |
Apr 23, 2010 | 3.589 | 3.599 | 3.570 | 3.599 | 1,143,217 | +0.02(+0.44%) |
Apr 22, 2010 | 3.549 | 3.589 | 3.538 | 3.584 | 1,590,527 | +0.02(+0.67%) |
Apr 21, 2010 | 3.586 | 3.594 | 3.554 | 3.560 | 1,446,162 | -0.02(-0.59%) |
Apr 20, 2010 | 3.584 | 3.602 | 3.576 | 3.581 | 1,325,223 | +0.01(+0.22%) |
Apr 19, 2010 | 3.560 | 3.581 | 3.507 | 3.573 | 1,249,852 | +0.01(+0.22%) |
Apr 16, 2010 | 3.623 | 3.626 | 3.546 | 3.565 | 1,724,454 | -0.06(-1.69%) |
Apr 15, 2010 | 3.621 | 3.642 | 3.597 | 3.626 | 1,310,892 | -0.00(-0.07%) |
Apr 14, 2010 | 3.592 | 3.629 | 3.578 | 3.629 | 1,221,287 | +0.05(+1.41%) |
Apr 13, 2010 | 3.605 | 3.607 | 3.568 | 3.578 | 1,253,778 | -0.03(-0.74%) |
Apr 12, 2010 | 3.584 | 3.607 | 3.581 | 3.605 | 1,252,400 | +0.03(+0.97%) |
Apr 09, 2010 | 3.573 | 3.581 | 3.557 | 3.570 | 1,218,837 | +0.00(+0.00%) |
Apr 08, 2010 | 3.536 | 3.573 | 3.520 | 3.570 | 1,284,014 | +0.02(+0.45%) |
Apr 07, 2010 | 3.557 | 3.568 | 3.533 | 3.554 | 1,300,381 | -0.01(-0.30%) |
Apr 06, 2010 | 3.560 | 3.576 | 3.549 | 3.565 | 1,340,917 | +0.00(+0.00%) |
Apr 05, 2010 | 3.576 | 3.597 | 3.560 | 3.565 | 1,387,400 | -0.02(-0.67%) |
Apr 01, 2010 | 3.562 | 3.589 | 3.589 | 3.589 | 1,007,732 | +0.06(+1.58%) |
Mar 31, 2010 | 3.525 | 3.541 | 3.509 | 3.533 | 1,047,857 | +0.00(+0.08%) |
Mar 30, 2010 | 3.533 | 3.544 | 3.512 | 3.530 | 1,149,696 | +0.01(+0.30%) |
Mar 29, 2010 | 3.517 | 3.522 | 3.501 | 3.520 | 1,101,176 | +0.03(+0.76%) |
Mar 26, 2010 | 3.493 | 3.504 | 3.461 | 3.493 | 1,245,643 | +0.02(+0.54%) |
Mar 25, 2010 | 3.504 | 3.528 | 3.461 | 3.475 | 1,458,140 | -0.01(-0.38%) |
Mar 24, 2010 | 3.475 | 3.496 | 3.464 | 3.488 | 1,072,081 | -0.01(-0.15%) |
Mar 23, 2010 | 3.514 | 3.514 | 3.472 | 3.493 | 1,312,435 | +0.00(+0.08%) |
Mar 22, 2010 | 3.475 | 3.514 | 3.467 | 3.491 | 1,128,860 | +0.00(+0.00%) |
Mar 19, 2010 | 3.509 | 3.522 | 3.472 | 3.491 | 1,323,103 | -0.02(-0.68%) |
Mar 18, 2010 | 3.501 | 3.517 | 3.489 | 3.514 | 940,142 | +0.02(+0.61%) |
Mar 17, 2010 | 3.520 | 3.530 | 3.493 | 3.493 | 1,246,121 | -0.01(-0.23%) |
Mar 16, 2010 | 3.507 | 3.512 | 3.486 | 3.501 | 1,218,818 | +0.02(+0.46%) |
Mar 15, 2010 | 3.463 | 3.496 | 3.456 | 3.485 | 1,404,392 | -0.00(-0.08%) |
Mar 12, 2010 | 3.514 | 3.520 | 3.477 | 3.488 | 1,161,972 | -0.02(-0.45%) |
Mar 11, 2010 | 3.507 | 3.512 | 3.477 | 3.504 | 1,609,737 | -0.01(-0.38%) |
Mar 10, 2010 | 3.522 | 3.530 | 3.496 | 3.517 | 1,541,387 | +0.01(+0.23%) |
Mar 09, 2010 | 3.483 | 3.525 | 3.480 | 3.509 | 1,474,282 | +0.01(+0.30%) |
Mar 08, 2010 | 3.504 | 3.504 | 3.477 | 3.499 | 1,294,795 | -0.01(-0.23%) |
Mar 05, 2010 | 3.480 | 3.514 | 3.467 | 3.507 | 1,510,511 | +0.05(+1.38%) |
Mar 04, 2010 | 3.448 | 3.461 | 3.437 | 3.459 | 1,185,315 | +0.01(+0.15%) |
Mar 03, 2010 | 3.453 | 3.472 | 3.408 | 3.453 | 1,519,771 | +0.01(+0.39%) |
Mar 02, 2010 | 3.461 | 3.461 | 3.420 | 3.440 | 1,100,318 | +0.02(+0.54%) |
Mar 01, 2010 | 3.456 | 3.467 | 3.416 | 3.422 | 1,769,521 | -0.01(-0.31%) |
Feb 26, 2010 | 3.443 | 3.477 | 3.416 | 3.432 | 2,015,631 | -0.05(-1.52%) |
Feb 25, 2010 | 3.350 | 3.485 | 3.326 | 3.485 | 1,673,954 | +0.11(+3.13%) |
Feb 24, 2010 | 3.350 | 3.398 | 3.350 | 3.380 | 1,321,071 | +0.03(+0.89%) |
Feb 23, 2010 | 3.387 | 3.392 | 3.326 | 3.350 | 2,360,590 | -0.02(-0.71%) |
Feb 22, 2010 | 3.427 | 3.427 | 3.361 | 3.374 | 1,630,520 | -0.03(-0.94%) |
Feb 19, 2010 | 3.371 | 3.406 | 3.358 | 3.406 | 1,379,999 | +0.04(+1.18%) |
Feb 18, 2010 | 3.382 | 3.382 | 3.360 | 3.366 | 1,559,580 | -0.01(-0.39%) |
Feb 17, 2010 | 3.440 | 3.440 | 3.350 | 3.379 | 1,908,040 | -0.02(-0.58%) |
Feb 16, 2010 | 3.373 | 3.412 | 3.368 | 3.399 | 2,412,110 | +0.04(+1.07%) |
Feb 12, 2010 | 3.316 | 3.363 | 3.363 | 3.363 | 1,219,502 | -0.00(-0.08%) |
Feb 11, 2010 | 3.314 | 3.386 | 3.285 | 3.365 | 1,603,906 | +0.07(+2.03%) |
Feb 10, 2010 | 3.280 | 3.306 | 3.242 | 3.298 | 1,258,293 | +0.02(+0.63%) |
Feb 09, 2010 | 3.219 | 3.278 | 3.213 | 3.278 | 1,881,059 | +0.08(+2.58%) |
Feb 08, 2010 | 3.198 | 3.249 | 3.154 | 3.195 | 2,210,111 | +0.00(+0.08%) |
Feb 05, 2010 | 3.270 | 3.270 | 3.025 | 3.193 | 5,570,147 | -0.08(-2.36%) |
Feb 04, 2010 | 3.352 | 3.355 | 3.265 | 3.270 | 2,700,308 | -0.13(-3.71%) |
Feb 03, 2010 | 3.391 | 3.399 | 3.358 | 3.396 | 1,352,641 | -0.00(-0.00%) |
Feb 02, 2010 | 3.322 | 3.396 | 3.314 | 3.396 | 1,852,960 | +0.08(+2.33%) |