Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.880 | 3.920 | 3.800 | 3.830 | 322,404 | -0.06(-1.54%) |
Apr 29, 2010 | 3.630 | 3.900 | 3.600 | 3.890 | 1,067,520 | +0.28(+7.76%) |
Apr 28, 2010 | 4.000 | 4.030 | 3.450 | 3.610 | 1,257,923 | -0.40(-9.98%) |
Apr 27, 2010 | 4.180 | 4.250 | 4.000 | 4.010 | 202,969 | -0.21(-4.98%) |
Apr 26, 2010 | 4.350 | 4.400 | 4.170 | 4.220 | 230,217 | -0.13(-2.99%) |
Apr 23, 2010 | 4.260 | 4.350 | 4.220 | 4.350 | 145,770 | +0.07(+1.64%) |
Apr 22, 2010 | 4.230 | 4.300 | 4.210 | 4.280 | 92,985 | +0.01(+0.23%) |
Apr 21, 2010 | 4.290 | 4.310 | 4.210 | 4.270 | 91,209 | -0.03(-0.70%) |
Apr 20, 2010 | 4.350 | 4.360 | 4.260 | 4.300 | 95,907 | +0.04(+0.94%) |
Apr 19, 2010 | 4.190 | 4.300 | 4.190 | 4.260 | 217,945 | +0.08(+1.91%) |
Apr 16, 2010 | 4.350 | 4.350 | 4.170 | 4.180 | 243,595 | -0.17(-3.91%) |
Apr 15, 2010 | 4.440 | 4.440 | 4.300 | 4.350 | 119,184 | -0.09(-2.03%) |
Apr 14, 2010 | 4.340 | 4.460 | 4.330 | 4.440 | 181,909 | +0.12(+2.78%) |
Apr 13, 2010 | 4.270 | 4.340 | 4.220 | 4.320 | 75,154 | +0.03(+0.70%) |
Apr 12, 2010 | 4.290 | 4.353 | 4.250 | 4.290 | 130,678 | +0.00(+0.00%) |
Apr 09, 2010 | 4.390 | 4.390 | 4.250 | 4.290 | 156,408 | +0.00(+0.00%) |
Apr 08, 2010 | 4.220 | 4.310 | 4.170 | 4.290 | 90,365 | +0.05(+1.18%) |
Apr 07, 2010 | 4.400 | 4.420 | 4.170 | 4.240 | 131,370 | -0.18(-4.07%) |
Apr 06, 2010 | 4.540 | 4.590 | 4.381 | 4.420 | 111,285 | -0.12(-2.64%) |
Apr 05, 2010 | 4.390 | 4.540 | 4.350 | 4.540 | 274,032 | +0.18(+4.13%) |
Apr 01, 2010 | 4.340 | 4.360 | 4.360 | 4.360 | 1,395,000 | +0.03(+0.69%) |
Mar 31, 2010 | 4.410 | 4.480 | 4.300 | 4.330 | 287,696 | -0.11(-2.48%) |
Mar 30, 2010 | 4.280 | 4.440 | 4.270 | 4.440 | 129,544 | +0.18(+4.23%) |
Mar 29, 2010 | 4.260 | 4.290 | 4.170 | 4.260 | 99,678 | +0.01(+0.24%) |
Mar 26, 2010 | 4.240 | 4.290 | 4.190 | 4.250 | 124,619 | +0.04(+0.95%) |
Mar 25, 2010 | 4.250 | 4.350 | 4.200 | 4.210 | 101,497 | +0.01(+0.24%) |
Mar 24, 2010 | 4.260 | 4.350 | 4.200 | 4.200 | 180,883 | -0.09(-2.10%) |
Mar 23, 2010 | 4.280 | 4.305 | 4.200 | 4.290 | 232,107 | -0.02(-0.46%) |
Mar 22, 2010 | 4.250 | 4.360 | 4.220 | 4.310 | 315,847 | +0.01(+0.23%) |
Mar 19, 2010 | 4.300 | 4.300 | 3.950 | 4.300 | 898,060 | +0.02(+0.47%) |
Mar 18, 2010 | 4.220 | 4.340 | 4.160 | 4.280 | 263,071 | +0.03(+0.71%) |
Mar 17, 2010 | 4.420 | 4.500 | 4.230 | 4.250 | 407,127 | -0.15(-3.41%) |
Mar 16, 2010 | 4.380 | 4.550 | 4.240 | 4.400 | 255,172 | +0.02(+0.46%) |
Mar 15, 2010 | 4.350 | 4.390 | 4.220 | 4.380 | 168,353 | +0.10(+2.34%) |
Mar 12, 2010 | 4.350 | 4.350 | 4.220 | 4.280 | 101,799 | -0.07(-1.61%) |
Mar 11, 2010 | 4.290 | 4.405 | 4.100 | 4.350 | 401,941 | +0.04(+0.93%) |
Mar 10, 2010 | 4.110 | 4.330 | 4.100 | 4.310 | 282,298 | +0.19(+4.61%) |
Mar 09, 2010 | 4.010 | 4.130 | 3.984 | 4.120 | 207,121 | +0.11(+2.74%) |
Mar 08, 2010 | 4.030 | 4.060 | 3.980 | 4.010 | 210,307 | -0.01(-0.25%) |
Mar 05, 2010 | 3.930 | 4.040 | 3.870 | 4.020 | 612,673 | +0.13(+3.34%) |
Mar 04, 2010 | 4.130 | 4.150 | 3.880 | 3.890 | 312,226 | -0.21(-5.12%) |
Mar 03, 2010 | 4.020 | 4.200 | 3.940 | 4.100 | 384,837 | +0.09(+2.24%) |
Mar 02, 2010 | 3.940 | 4.010 | 3.880 | 4.010 | 443,079 | +0.08(+2.04%) |
Mar 01, 2010 | 3.880 | 3.960 | 3.850 | 3.930 | 480,469 | +0.18(+4.80%) |
Feb 26, 2010 | 3.540 | 3.890 | 3.500 | 3.750 | 802,532 | +0.20(+5.63%) |
Feb 25, 2010 | 3.470 | 3.570 | 3.340 | 3.550 | 283,417 | +0.04(+1.14%) |
Feb 24, 2010 | 3.400 | 3.530 | 3.160 | 3.510 | 1,488,971 | +0.11(+3.24%) |
Feb 23, 2010 | 3.330 | 3.410 | 3.240 | 3.400 | 344,809 | +0.07(+2.10%) |
Feb 22, 2010 | 3.390 | 3.390 | 3.310 | 3.330 | 141,667 | -0.05(-1.48%) |
Feb 19, 2010 | 3.350 | 3.390 | 3.280 | 3.380 | 132,164 | +0.03(+0.90%) |
Feb 18, 2010 | 3.450 | 3.450 | 3.330 | 3.350 | 171,779 | -0.11(-3.18%) |
Feb 17, 2010 | 3.470 | 3.500 | 3.370 | 3.460 | 163,610 | +0.00(+0.00%) |
Feb 16, 2010 | 3.270 | 3.490 | 3.210 | 3.460 | 309,638 | +0.22(+6.79%) |
Feb 12, 2010 | 3.150 | 3.240 | 3.240 | 3.240 | 278,700 | +0.06(+1.89%) |
Feb 11, 2010 | 3.260 | 3.320 | 3.160 | 3.180 | 200,198 | -0.09(-2.75%) |
Feb 10, 2010 | 3.280 | 3.330 | 3.200 | 3.270 | 266,956 | -0.02(-0.61%) |
Feb 09, 2010 | 3.140 | 3.380 | 3.120 | 3.290 | 1,038,250 | +0.18(+5.79%) |
Feb 08, 2010 | 3.120 | 3.160 | 3.030 | 3.110 | 613,534 | +0.00(+0.00%) |
Feb 05, 2010 | 3.090 | 3.150 | 3.040 | 3.110 | 277,917 | +0.02(+0.65%) |
Feb 04, 2010 | 3.070 | 3.110 | 3.000 | 3.090 | 605,964 | +0.00(+0.00%) |
Feb 03, 2010 | 3.030 | 3.110 | 2.850 | 3.090 | 3,125,718 | +0.05(+1.64%) |
Feb 02, 2010 | 3.160 | 3.190 | 3.010 | 3.040 | 714,182 | -0.13(-4.10%) |