Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.200 | 4.380 | 4.100 | 4.370 | 532,823 | +0.14(+3.31%) |
Apr 29, 2010 | 4.410 | 4.500 | 4.010 | 4.230 | 1,386,662 | +0.14(+3.42%) |
Apr 28, 2010 | 3.760 | 4.220 | 3.760 | 4.090 | 1,457,647 | +0.38(+10.24%) |
Apr 27, 2010 | 3.880 | 4.050 | 3.610 | 3.710 | 507,333 | -0.14(-3.64%) |
Apr 26, 2010 | 3.740 | 3.930 | 3.720 | 3.850 | 319,734 | +0.15(+4.05%) |
Apr 23, 2010 | 3.500 | 3.730 | 3.500 | 3.700 | 378,184 | +0.21(+6.02%) |
Apr 22, 2010 | 3.340 | 3.490 | 3.300 | 3.490 | 113,888 | +0.14(+4.18%) |
Apr 21, 2010 | 3.350 | 3.370 | 3.310 | 3.350 | 72,111 | +0.03(+0.90%) |
Apr 20, 2010 | 3.310 | 3.360 | 3.299 | 3.320 | 101,504 | +0.02(+0.61%) |
Apr 19, 2010 | 3.300 | 3.350 | 3.230 | 3.300 | 149,347 | +0.00(+0.00%) |
Apr 16, 2010 | 3.380 | 3.420 | 3.260 | 3.300 | 108,256 | -0.07(-2.08%) |
Apr 15, 2010 | 3.350 | 3.470 | 3.320 | 3.370 | 210,076 | +0.00(+0.00%) |
Apr 14, 2010 | 3.300 | 3.400 | 3.250 | 3.370 | 244,609 | +0.09(+2.74%) |
Apr 13, 2010 | 3.280 | 3.330 | 3.200 | 3.280 | 83,470 | -0.04(-1.20%) |
Apr 12, 2010 | 3.360 | 3.420 | 3.300 | 3.320 | 106,974 | -0.07(-2.06%) |
Apr 09, 2010 | 3.320 | 3.390 | 3.230 | 3.390 | 51,344 | +0.08(+2.57%) |
Apr 08, 2010 | 3.350 | 3.410 | 3.200 | 3.305 | 106,693 | -0.02(-0.75%) |
Apr 07, 2010 | 3.270 | 3.430 | 3.270 | 3.330 | 187,184 | -0.01(-0.30%) |
Apr 06, 2010 | 3.290 | 3.370 | 3.290 | 3.340 | 87,272 | +0.00(+0.00%) |
Apr 05, 2010 | 3.240 | 3.390 | 3.240 | 3.340 | 199,282 | +0.11(+3.41%) |
Apr 01, 2010 | 3.200 | 3.230 | 3.230 | 3.230 | 164,300 | +0.04(+1.25%) |
Mar 31, 2010 | 3.210 | 3.240 | 3.180 | 3.190 | 116,199 | -0.05(-1.54%) |
Mar 30, 2010 | 3.150 | 3.240 | 3.140 | 3.240 | 183,177 | +0.12(+3.85%) |
Mar 29, 2010 | 3.130 | 3.150 | 3.050 | 3.120 | 190,889 | -0.01(-0.32%) |
Mar 26, 2010 | 3.200 | 3.250 | 3.070 | 3.130 | 103,799 | -0.04(-1.26%) |
Mar 25, 2010 | 3.270 | 3.270 | 3.150 | 3.170 | 217,464 | -0.04(-1.25%) |
Mar 24, 2010 | 3.350 | 3.350 | 3.180 | 3.210 | 319,348 | -0.12(-3.60%) |
Mar 23, 2010 | 3.220 | 3.368 | 3.210 | 3.330 | 80,945 | +0.09(+2.78%) |
Mar 22, 2010 | 3.170 | 3.340 | 3.140 | 3.240 | 197,017 | -0.01(-0.31%) |
Mar 19, 2010 | 3.300 | 3.300 | 3.120 | 3.250 | 122,943 | -0.07(-2.11%) |
Mar 18, 2010 | 3.390 | 3.390 | 3.270 | 3.320 | 61,362 | -0.04(-1.19%) |
Mar 17, 2010 | 3.300 | 3.400 | 3.260 | 3.360 | 77,341 | +0.10(+3.07%) |
Mar 16, 2010 | 3.280 | 3.280 | 3.110 | 3.260 | 214,163 | +0.02(+0.62%) |
Mar 15, 2010 | 3.240 | 3.430 | 3.150 | 3.240 | 200,016 | -0.19(-5.54%) |
Mar 12, 2010 | 3.450 | 3.460 | 3.390 | 3.430 | 74,828 | +0.00(+0.00%) |
Mar 11, 2010 | 3.450 | 3.470 | 3.400 | 3.430 | 55,553 | -0.04(-1.15%) |
Mar 10, 2010 | 3.480 | 3.490 | 3.400 | 3.470 | 100,021 | -0.01(-0.29%) |
Mar 09, 2010 | 3.530 | 3.540 | 3.470 | 3.480 | 150,343 | -0.05(-1.42%) |
Mar 08, 2010 | 3.420 | 3.530 | 3.401 | 3.530 | 67,880 | +0.13(+3.82%) |
Mar 05, 2010 | 3.400 | 3.450 | 3.380 | 3.400 | 94,070 | +0.01(+0.29%) |
Mar 04, 2010 | 3.360 | 3.400 | 3.301 | 3.390 | 78,564 | -0.02(-0.59%) |
Mar 03, 2010 | 3.480 | 3.480 | 3.360 | 3.410 | 110,396 | -0.04(-1.16%) |
Mar 02, 2010 | 3.450 | 3.510 | 3.300 | 3.450 | 75,177 | +0.00(+0.00%) |
Mar 01, 2010 | 3.500 | 3.540 | 3.440 | 3.450 | 98,522 | -0.05(-1.43%) |
Feb 26, 2010 | 3.400 | 3.500 | 3.250 | 3.500 | 302,594 | +0.10(+2.94%) |
Feb 25, 2010 | 3.350 | 3.420 | 3.170 | 3.400 | 137,566 | +0.02(+0.59%) |
Feb 24, 2010 | 3.800 | 3.840 | 3.310 | 3.380 | 473,551 | -0.01(-0.29%) |
Feb 23, 2010 | 3.420 | 3.420 | 3.200 | 3.390 | 214,220 | -0.03(-0.88%) |
Feb 22, 2010 | 3.410 | 3.450 | 3.380 | 3.420 | 154,730 | +0.02(+0.59%) |
Feb 19, 2010 | 3.260 | 3.500 | 3.240 | 3.400 | 215,778 | +0.16(+4.94%) |
Feb 18, 2010 | 3.020 | 3.300 | 3.020 | 3.240 | 265,774 | +0.21(+6.93%) |
Feb 17, 2010 | 3.040 | 3.100 | 2.970 | 3.030 | 77,200 | -0.04(-1.30%) |
Feb 16, 2010 | 2.990 | 3.130 | 2.980 | 3.070 | 66,956 | +0.07(+2.33%) |
Feb 12, 2010 | 2.930 | 3.000 | 3.000 | 3.000 | 74,000 | +0.05(+1.69%) |
Feb 11, 2010 | 2.740 | 3.010 | 2.740 | 2.950 | 102,879 | +0.07(+2.43%) |
Feb 10, 2010 | 2.890 | 2.890 | 2.770 | 2.880 | 65,812 | -0.02(-0.69%) |
Feb 09, 2010 | 2.840 | 2.900 | 2.670 | 2.900 | 103,598 | +0.10(+3.57%) |
Feb 08, 2010 | 2.830 | 2.900 | 2.790 | 2.800 | 94,868 | +0.00(+0.00%) |
Feb 05, 2010 | 2.820 | 2.850 | 2.650 | 2.800 | 114,684 | -0.04(-1.41%) |
Feb 04, 2010 | 3.060 | 3.120 | 2.780 | 2.840 | 198,450 | -0.23(-7.49%) |
Feb 03, 2010 | 3.100 | 3.130 | 3.070 | 3.070 | 57,675 | +0.00(+0.00%) |
Feb 02, 2010 | 3.100 | 3.280 | 3.030 | 3.070 | 195,217 | +0.16(+5.50%) |