Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.393 | 3.393 | 3.342 | 3.344 | 26,472 | -0.04(-1.04%) |
Apr 29, 2010 | 3.409 | 3.409 | 3.380 | 3.380 | 105,715 | +0.02(+0.48%) |
Apr 28, 2010 | 3.347 | 3.380 | 3.328 | 3.363 | 85,518 | -0.01(-0.24%) |
Apr 27, 2010 | 3.455 | 3.461 | 3.371 | 3.371 | 162,022 | -0.12(-3.34%) |
Apr 26, 2010 | 3.474 | 3.507 | 3.474 | 3.488 | 106,666 | -0.00(-0.09%) |
Apr 23, 2010 | 3.472 | 3.496 | 3.460 | 3.491 | 101,482 | +0.01(+0.16%) |
Apr 22, 2010 | 3.469 | 3.485 | 3.439 | 3.485 | 104,078 | -0.01(-0.31%) |
Apr 21, 2010 | 3.529 | 3.529 | 3.477 | 3.496 | 95,421 | -0.03(-0.77%) |
Apr 20, 2010 | 3.488 | 3.526 | 3.488 | 3.523 | 99,241 | +0.04(+1.01%) |
Apr 19, 2010 | 3.485 | 3.496 | 3.456 | 3.488 | 61,626 | -0.02(-0.65%) |
Apr 16, 2010 | 3.548 | 3.548 | 3.487 | 3.511 | 89,529 | -0.05(-1.49%) |
Apr 15, 2010 | 3.540 | 3.583 | 3.540 | 3.564 | 64,827 | +0.00(+0.00%) |
Apr 14, 2010 | 3.526 | 3.564 | 3.526 | 3.564 | 60,262 | +0.04(+1.08%) |
Apr 13, 2010 | 3.518 | 3.529 | 3.503 | 3.526 | 109,011 | -0.00(-0.08%) |
Apr 12, 2010 | 3.499 | 3.550 | 3.499 | 3.529 | 122,900 | +0.01(+0.31%) |
Apr 09, 2010 | 3.455 | 3.518 | 3.455 | 3.518 | 127,737 | +0.03(+0.85%) |
Apr 08, 2010 | 3.436 | 3.488 | 3.436 | 3.488 | 82,115 | +0.02(+0.55%) |
Apr 07, 2010 | 3.512 | 3.512 | 3.469 | 3.469 | 66,427 | -0.03(-0.83%) |
Apr 06, 2010 | 3.515 | 3.515 | 3.475 | 3.498 | 83,671 | +0.00(+0.13%) |
Apr 05, 2010 | 3.464 | 3.507 | 3.464 | 3.493 | 64,679 | +0.02(+0.65%) |
Apr 01, 2010 | 3.480 | 3.471 | 3.471 | 3.471 | 60,465 | +0.03(+0.84%) |
Mar 31, 2010 | 3.431 | 3.458 | 3.423 | 3.442 | 105,254 | +0.00(+0.00%) |
Mar 30, 2010 | 3.450 | 3.455 | 3.415 | 3.442 | 51,358 | +0.01(+0.32%) |
Mar 29, 2010 | 3.450 | 3.450 | 3.401 | 3.431 | 95,646 | +0.01(+0.24%) |
Mar 26, 2010 | 3.393 | 3.428 | 3.390 | 3.423 | 87,188 | +0.04(+1.04%) |
Mar 25, 2010 | 3.401 | 3.429 | 3.371 | 3.388 | 113,785 | -0.01(-0.28%) |
Mar 24, 2010 | 3.412 | 3.428 | 3.390 | 3.397 | 121,447 | -0.06(-1.77%) |
Mar 23, 2010 | 3.420 | 3.458 | 3.415 | 3.458 | 91,107 | +0.03(+0.89%) |
Mar 22, 2010 | 3.445 | 3.453 | 3.404 | 3.428 | 86,163 | -0.03(-0.73%) |
Mar 19, 2010 | 3.464 | 3.472 | 3.431 | 3.453 | 83,969 | -0.03(-0.93%) |
Mar 18, 2010 | 3.502 | 3.510 | 3.466 | 3.485 | 125,314 | -0.02(-0.70%) |
Mar 17, 2010 | 3.491 | 3.526 | 3.491 | 3.510 | 69,929 | +0.00(+0.00%) |
Mar 16, 2010 | 3.518 | 3.518 | 3.453 | 3.510 | 98,717 | +0.03(+0.78%) |
Mar 15, 2010 | 3.466 | 3.483 | 3.461 | 3.483 | 32,850 | -0.02(-0.54%) |
Mar 12, 2010 | 3.507 | 3.507 | 3.466 | 3.502 | 31,600 | +0.03(+0.78%) |
Mar 11, 2010 | 3.455 | 3.483 | 3.434 | 3.474 | 90,879 | -0.01(-0.16%) |
Mar 10, 2010 | 3.453 | 3.480 | 3.445 | 3.480 | 155,507 | +0.03(+0.79%) |
Mar 09, 2010 | 3.469 | 3.472 | 3.436 | 3.453 | 72,986 | -0.01(-0.27%) |
Mar 08, 2010 | 3.472 | 3.488 | 3.461 | 3.462 | 57,995 | -0.01(-0.20%) |
Mar 05, 2010 | 3.474 | 3.477 | 3.458 | 3.469 | 98,982 | -0.02(-0.47%) |
Mar 04, 2010 | 3.477 | 3.507 | 3.420 | 3.485 | 197,895 | +0.03(+0.94%) |
Mar 03, 2010 | 3.417 | 3.485 | 3.415 | 3.453 | 132,161 | +0.02(+0.63%) |
Mar 02, 2010 | 3.369 | 3.447 | 3.369 | 3.431 | 155,120 | +0.05(+1.36%) |
Mar 01, 2010 | 3.339 | 3.434 | 3.241 | 3.385 | 278,219 | +0.04(+1.22%) |
Feb 26, 2010 | 3.350 | 3.358 | 3.317 | 3.344 | 106,485 | +0.01(+0.41%) |
Feb 25, 2010 | 3.309 | 3.331 | 3.252 | 3.331 | 148,498 | +0.01(+0.24%) |
Feb 24, 2010 | 3.361 | 3.363 | 3.276 | 3.323 | 132,541 | -0.01(-0.41%) |
Feb 23, 2010 | 3.344 | 3.347 | 3.307 | 3.336 | 89,057 | +0.00(+0.00%) |
Feb 22, 2010 | 3.339 | 3.355 | 3.301 | 3.336 | 136,932 | +0.00(+0.08%) |
Feb 19, 2010 | 3.336 | 3.344 | 3.290 | 3.333 | 124,938 | -0.00(-0.08%) |
Feb 18, 2010 | 3.314 | 3.344 | 3.301 | 3.336 | 112,867 | +0.03(+0.99%) |
Feb 17, 2010 | 3.312 | 3.322 | 3.282 | 3.304 | 114,563 | +0.03(+0.98%) |
Feb 16, 2010 | 3.229 | 3.271 | 3.223 | 3.271 | 101,093 | +0.05(+1.41%) |
Feb 12, 2010 | 3.210 | 3.226 | 3.226 | 3.226 | 82,857 | +0.02(+0.67%) |
Feb 11, 2010 | 3.212 | 3.212 | 3.154 | 3.204 | 150,737 | +0.01(+0.42%) |
Feb 10, 2010 | 3.148 | 3.191 | 3.140 | 3.191 | 95,428 | +0.02(+0.76%) |
Feb 09, 2010 | 3.188 | 3.194 | 3.111 | 3.167 | 157,672 | +0.04(+1.37%) |
Feb 08, 2010 | 3.113 | 3.156 | 3.108 | 3.124 | 82,715 | -0.02(-0.60%) |
Feb 05, 2010 | 3.215 | 3.215 | 3.097 | 3.143 | 212,451 | -0.05(-1.59%) |
Feb 04, 2010 | 3.274 | 3.274 | 3.194 | 3.194 | 210,339 | -0.08(-2.30%) |
Feb 03, 2010 | 3.242 | 3.290 | 3.242 | 3.269 | 230,348 | -0.02(-0.49%) |
Feb 02, 2010 | 3.269 | 3.290 | 3.246 | 3.285 | 133,931 | +0.04(+1.38%) |