Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.081 | 4.093 | 3.995 | 4.018 | 6,595,022 | -0.05(-1.13%) |
Apr 29, 2010 | 3.964 | 4.093 | 3.950 | 4.064 | 3,310,160 | +0.19(+5.03%) |
Apr 28, 2010 | 3.887 | 3.921 | 3.829 | 3.869 | 12,372,593 | -0.03(-0.88%) |
Apr 27, 2010 | 4.007 | 4.058 | 3.881 | 3.904 | 10,678,604 | -0.14(-3.40%) |
Apr 26, 2010 | 4.013 | 4.075 | 4.013 | 4.041 | 3,483,263 | -0.05(-1.12%) |
Apr 23, 2010 | 4.047 | 4.098 | 4.018 | 4.087 | 1,996,616 | +0.04(+0.99%) |
Apr 22, 2010 | 3.961 | 4.047 | 3.932 | 4.047 | 1,969,397 | -0.03(-0.70%) |
Apr 21, 2010 | 4.093 | 4.110 | 4.035 | 4.075 | 1,035,257 | -0.08(-1.93%) |
Apr 20, 2010 | 4.150 | 4.173 | 4.116 | 4.156 | 1,498,263 | +0.02(+0.55%) |
Apr 19, 2010 | 4.058 | 4.150 | 4.035 | 4.133 | 3,005,554 | -0.02(-0.55%) |
Apr 16, 2010 | 4.178 | 4.207 | 4.110 | 4.156 | 1,998,106 | -0.06(-1.49%) |
Apr 15, 2010 | 4.184 | 4.247 | 4.184 | 4.219 | 2,098,400 | -0.02(-0.54%) |
Apr 14, 2010 | 4.167 | 4.241 | 4.150 | 4.241 | 1,941,111 | +0.13(+3.20%) |
Apr 13, 2010 | 4.133 | 4.138 | 4.070 | 4.110 | 1,924,771 | -0.05(-1.10%) |
Apr 12, 2010 | 4.156 | 4.178 | 4.144 | 4.156 | 720,416 | +0.06(+1.54%) |
Apr 09, 2010 | 4.047 | 4.093 | 4.030 | 4.093 | 821,484 | +0.08(+2.00%) |
Apr 08, 2010 | 3.990 | 4.030 | 3.972 | 4.013 | 2,209,094 | -0.01(-0.14%) |
Apr 07, 2010 | 4.035 | 4.047 | 3.995 | 4.018 | 1,832,031 | -0.02(-0.43%) |
Apr 06, 2010 | 3.990 | 4.041 | 3.978 | 4.035 | 648,508 | +0.03(+0.71%) |
Apr 05, 2010 | 4.001 | 4.018 | 3.990 | 4.007 | 335,935 | +0.02(+0.43%) |
Apr 01, 2010 | 3.967 | 3.990 | 3.990 | 3.990 | 619,499 | +0.09(+2.35%) |
Mar 31, 2010 | 3.881 | 3.938 | 3.852 | 3.898 | 799,377 | +0.02(+0.44%) |
Mar 30, 2010 | 3.927 | 3.927 | 3.812 | 3.881 | 1,257,883 | -0.05(-1.17%) |
Mar 29, 2010 | 3.921 | 3.938 | 3.904 | 3.927 | 548,136 | +0.05(+1.18%) |
Mar 26, 2010 | 3.841 | 3.904 | 3.829 | 3.881 | 2,463,483 | +0.10(+2.57%) |
Mar 25, 2010 | 3.864 | 3.869 | 3.783 | 3.784 | 2,100,014 | +0.01(+0.30%) |
Mar 24, 2010 | 3.784 | 3.806 | 3.761 | 3.772 | 2,408,518 | -0.09(-2.23%) |
Mar 23, 2010 | 3.806 | 3.864 | 3.789 | 3.858 | 953,958 | +0.11(+2.90%) |
Mar 22, 2010 | 3.652 | 3.749 | 3.652 | 3.749 | 2,306,825 | +0.03(+0.77%) |
Mar 19, 2010 | 3.772 | 3.784 | 3.709 | 3.721 | 4,026,387 | -0.06(-1.66%) |
Mar 18, 2010 | 3.829 | 3.835 | 3.755 | 3.784 | 2,434,451 | -0.09(-2.22%) |
Mar 17, 2010 | 3.841 | 3.892 | 3.835 | 3.869 | 1,567,285 | +0.05(+1.35%) |
Mar 16, 2010 | 3.784 | 3.829 | 3.762 | 3.818 | 3,191,320 | +0.04(+1.06%) |
Mar 15, 2010 | 3.732 | 3.778 | 3.728 | 3.778 | 3,364,795 | -0.07(-1.93%) |
Mar 12, 2010 | 3.875 | 3.887 | 3.818 | 3.852 | 1,545,318 | +0.01(+0.30%) |
Mar 11, 2010 | 3.812 | 3.847 | 3.789 | 3.841 | 2,069,507 | +0.03(+0.90%) |
Mar 10, 2010 | 3.784 | 3.841 | 3.778 | 3.806 | 3,423,920 | +0.06(+1.68%) |
Mar 09, 2010 | 3.726 | 3.778 | 3.721 | 3.743 | 448,472 | +0.00(+0.00%) |
Mar 08, 2010 | 3.755 | 3.784 | 3.721 | 3.743 | 748,306 | -0.07(-1.80%) |
Mar 05, 2010 | 3.715 | 3.829 | 3.709 | 3.812 | 916,296 | +0.16(+4.39%) |
Mar 04, 2010 | 3.686 | 3.698 | 3.618 | 3.652 | 912,992 | -0.03(-0.93%) |
Mar 03, 2010 | 3.703 | 3.738 | 3.686 | 3.686 | 885,300 | -0.02(-0.62%) |
Mar 02, 2010 | 3.721 | 3.732 | 3.670 | 3.709 | 999,825 | +0.07(+2.05%) |
Mar 01, 2010 | 3.606 | 3.640 | 3.595 | 3.635 | 955,546 | +0.03(+0.79%) |
Feb 26, 2010 | 3.549 | 3.623 | 3.492 | 3.606 | 1,201,688 | +0.13(+3.79%) |
Feb 25, 2010 | 3.429 | 3.474 | 3.400 | 3.474 | 735,077 | +0.09(+2.53%) |
Feb 24, 2010 | 3.383 | 3.429 | 3.349 | 3.389 | 545,192 | +0.05(+1.54%) |
Feb 23, 2010 | 3.406 | 3.434 | 3.337 | 3.337 | 505,590 | -0.11(-3.32%) |
Feb 22, 2010 | 3.457 | 3.474 | 3.440 | 3.452 | 495,742 | -0.01(-0.33%) |
Feb 19, 2010 | 3.406 | 3.463 | 3.394 | 3.463 | 628,884 | -0.06(-1.63%) |
Feb 18, 2010 | 3.440 | 3.526 | 3.434 | 3.520 | 687,011 | +0.04(+1.15%) |
Feb 17, 2010 | 3.492 | 3.520 | 3.463 | 3.480 | 559,698 | +0.01(+0.16%) |
Feb 16, 2010 | 3.400 | 3.497 | 3.377 | 3.474 | 1,035,868 | +0.09(+2.53%) |
Feb 12, 2010 | 3.303 | 3.389 | 3.389 | 3.389 | 825,299 | -0.04(-1.17%) |
Feb 11, 2010 | 3.371 | 3.440 | 3.320 | 3.429 | 910,744 | -0.01(-0.17%) |
Feb 10, 2010 | 3.417 | 3.457 | 3.366 | 3.434 | 863,691 | +0.03(+1.01%) |
Feb 09, 2010 | 3.337 | 3.452 | 3.286 | 3.400 | 2,276,215 | +0.25(+7.80%) |
Feb 08, 2010 | 3.194 | 3.268 | 3.148 | 3.154 | 1,076,422 | -0.12(-3.67%) |
Feb 05, 2010 | 3.337 | 3.366 | 3.148 | 3.274 | 2,176,477 | -0.11(-3.21%) |
Feb 04, 2010 | 3.572 | 3.572 | 3.383 | 3.383 | 1,602,046 | -0.26(-7.22%) |
Feb 03, 2010 | 3.669 | 3.698 | 3.623 | 3.646 | 922,578 | -0.05(-1.39%) |
Feb 02, 2010 | 3.635 | 3.715 | 3.612 | 3.698 | 911,400 | +0.15(+4.19%) |