Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.882 | 3.914 | 3.747 | 3.795 | 8,378,098 | -0.06(-1.65%) |
Apr 29, 2010 | 3.771 | 3.938 | 3.747 | 3.858 | 12,518,204 | +0.15(+4.09%) |
Apr 28, 2010 | 3.922 | 3.946 | 3.548 | 3.707 | 19,345,094 | -0.06(-1.48%) |
Apr 27, 2010 | 3.914 | 3.946 | 3.739 | 3.763 | 9,724,958 | -0.14(-3.48%) |
Apr 26, 2010 | 3.986 | 4.042 | 3.874 | 3.898 | 10,331,537 | +0.03(+0.82%) |
Apr 23, 2010 | 4.026 | 4.026 | 3.842 | 3.866 | 9,418,515 | -0.04(-1.02%) |
Apr 22, 2010 | 3.835 | 3.946 | 3.771 | 3.906 | 6,669,233 | +0.00(+0.00%) |
Apr 21, 2010 | 4.018 | 4.058 | 3.858 | 3.906 | 10,627,906 | -0.12(-2.97%) |
Apr 20, 2010 | 3.827 | 4.066 | 3.787 | 4.026 | 12,251,493 | +0.33(+8.84%) |
Apr 19, 2010 | 3.691 | 3.827 | 3.627 | 3.699 | 9,406,092 | -0.09(-2.32%) |
Apr 16, 2010 | 3.882 | 3.906 | 3.683 | 3.787 | 14,078,133 | -0.10(-2.46%) |
Apr 15, 2010 | 3.986 | 3.994 | 3.795 | 3.882 | 23,306,250 | -0.22(-5.44%) |
Apr 14, 2010 | 4.265 | 4.281 | 4.098 | 4.106 | 10,767,336 | -0.10(-2.28%) |
Apr 13, 2010 | 4.257 | 4.305 | 4.201 | 4.201 | 6,264,734 | -0.07(-1.68%) |
Apr 12, 2010 | 4.305 | 4.408 | 4.194 | 4.273 | 10,184,038 | -0.09(-2.01%) |
Apr 09, 2010 | 4.480 | 4.528 | 4.281 | 4.361 | 14,278,336 | -0.05(-1.08%) |
Apr 08, 2010 | 4.225 | 4.464 | 4.145 | 4.408 | 19,850,796 | +0.17(+3.95%) |
Apr 07, 2010 | 4.209 | 4.337 | 4.137 | 4.241 | 15,617,175 | -0.02(-0.56%) |
Apr 06, 2010 | 4.201 | 4.424 | 4.114 | 4.265 | 25,789,458 | +0.18(+4.29%) |
Apr 05, 2010 | 3.962 | 4.098 | 3.930 | 4.090 | 22,206,826 | +0.37(+10.09%) |
Apr 01, 2010 | 3.842 | 3.715 | 3.715 | 3.715 | 10,794,711 | -0.11(-2.92%) |
Mar 31, 2010 | 3.627 | 3.842 | 3.496 | 3.827 | 12,805,993 | +0.18(+4.80%) |
Mar 30, 2010 | 3.755 | 3.858 | 3.635 | 3.651 | 9,910,359 | -0.18(-4.78%) |
Mar 29, 2010 | 3.938 | 3.946 | 3.731 | 3.835 | 6,214,133 | -0.05(-1.23%) |
Mar 26, 2010 | 3.962 | 4.010 | 3.835 | 3.882 | 9,256,832 | -0.01(-0.21%) |
Mar 25, 2010 | 4.201 | 4.241 | 3.866 | 3.890 | 14,093,589 | -0.22(-5.43%) |
Mar 24, 2010 | 4.098 | 4.289 | 4.058 | 4.114 | 23,199,836 | +0.10(+2.58%) |
Mar 23, 2010 | 3.986 | 4.058 | 3.930 | 4.010 | 13,347,121 | +0.11(+2.86%) |
Mar 22, 2010 | 3.587 | 3.938 | 3.532 | 3.898 | 8,876,003 | +0.27(+7.47%) |
Mar 19, 2010 | 3.739 | 3.795 | 3.627 | 3.627 | 5,567,436 | -0.11(-2.99%) |
Mar 18, 2010 | 3.787 | 3.795 | 3.667 | 3.739 | 6,613,311 | -0.04(-1.05%) |
Mar 17, 2010 | 3.962 | 3.986 | 3.715 | 3.779 | 9,405,574 | -0.09(-2.27%) |
Mar 16, 2010 | 3.898 | 3.962 | 3.715 | 3.866 | 17,787,388 | +0.30(+8.50%) |
Mar 15, 2010 | 3.475 | 3.611 | 3.428 | 3.563 | 5,376,087 | +0.00(+0.00%) |
Mar 12, 2010 | 3.563 | 3.635 | 3.492 | 3.563 | 5,600,863 | +0.01(+0.22%) |
Mar 11, 2010 | 3.627 | 3.683 | 3.532 | 3.555 | 4,369,434 | -0.06(-1.76%) |
Mar 10, 2010 | 3.635 | 3.739 | 3.611 | 3.619 | 6,716,343 | -0.01(-0.22%) |
Mar 09, 2010 | 3.715 | 3.866 | 3.555 | 3.627 | 11,243,523 | -0.18(-4.61%) |
Mar 08, 2010 | 3.508 | 3.819 | 3.492 | 3.803 | 12,964,803 | +0.31(+8.90%) |
Mar 05, 2010 | 3.404 | 3.571 | 3.396 | 3.492 | 7,174,523 | +0.12(+3.55%) |
Mar 04, 2010 | 3.388 | 3.404 | 3.316 | 3.372 | 2,501,674 | -0.02(-0.70%) |
Mar 03, 2010 | 3.332 | 3.492 | 3.316 | 3.396 | 4,226,239 | +0.04(+1.19%) |
Mar 02, 2010 | 3.548 | 3.555 | 3.316 | 3.356 | 9,487,415 | -0.11(-3.22%) |
Mar 01, 2010 | 3.253 | 3.540 | 3.229 | 3.468 | 16,485,872 | +0.25(+7.67%) |
Feb 26, 2010 | 3.133 | 3.253 | 3.109 | 3.221 | 4,742,172 | +0.14(+4.66%) |
Feb 25, 2010 | 3.101 | 3.109 | 2.997 | 3.077 | 3,627,046 | -0.05(-1.53%) |
Feb 24, 2010 | 3.197 | 3.197 | 3.069 | 3.125 | 4,969,627 | -0.09(-2.73%) |
Feb 23, 2010 | 3.029 | 3.300 | 2.989 | 3.213 | 23,013,362 | +0.18(+6.05%) |
Feb 22, 2010 | 3.045 | 3.077 | 3.021 | 3.029 | 3,147,894 | +0.01(+0.26%) |
Feb 19, 2010 | 2.950 | 3.045 | 2.910 | 3.021 | 3,927,532 | +0.05(+1.61%) |
Feb 18, 2010 | 3.053 | 3.061 | 2.958 | 2.974 | 3,294,502 | -0.12(-3.87%) |
Feb 17, 2010 | 3.157 | 3.173 | 3.045 | 3.093 | 3,010,976 | -0.04(-1.27%) |
Feb 16, 2010 | 3.029 | 3.181 | 3.013 | 3.133 | 5,851,033 | +0.15(+5.08%) |
Feb 12, 2010 | 3.013 | 2.982 | 2.982 | 2.982 | 4,979,829 | -0.09(-2.86%) |
Feb 11, 2010 | 2.974 | 3.093 | 2.950 | 3.069 | 6,213,902 | +0.14(+4.62%) |
Feb 10, 2010 | 2.830 | 2.982 | 2.830 | 2.934 | 5,019,160 | +0.13(+4.55%) |
Feb 09, 2010 | 2.830 | 2.862 | 2.790 | 2.806 | 5,014,809 | +0.06(+2.33%) |
Feb 08, 2010 | 2.854 | 2.910 | 2.726 | 2.742 | 4,313,535 | -0.06(-2.27%) |
Feb 05, 2010 | 2.718 | 2.814 | 2.631 | 2.806 | 8,761,261 | +0.08(+2.92%) |
Feb 04, 2010 | 2.942 | 2.966 | 2.671 | 2.726 | 8,713,903 | -0.29(-9.76%) |
Feb 03, 2010 | 3.157 | 3.213 | 2.942 | 3.021 | 14,571,801 | -0.24(-7.34%) |
Feb 02, 2010 | 2.950 | 3.324 | 2.639 | 3.261 | 31,261,096 | +0.26(+8.78%) |