Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.840 | 4.020 | 3.820 | 3.910 | 920,943 | +0.11(+2.89%) |
Apr 29, 2010 | 3.730 | 3.850 | 3.690 | 3.800 | 659,290 | +0.07(+1.88%) |
Apr 28, 2010 | 3.680 | 3.830 | 3.650 | 3.730 | 571,942 | +0.05(+1.36%) |
Apr 27, 2010 | 3.580 | 3.730 | 3.580 | 3.680 | 618,968 | +0.01(+0.27%) |
Apr 26, 2010 | 3.630 | 3.700 | 3.619 | 3.670 | 503,398 | +0.10(+2.80%) |
Apr 23, 2010 | 3.500 | 3.630 | 3.420 | 3.570 | 525,905 | +0.03(+0.85%) |
Apr 22, 2010 | 3.470 | 3.540 | 3.410 | 3.540 | 314,778 | +0.03(+0.85%) |
Apr 21, 2010 | 3.620 | 3.620 | 3.440 | 3.510 | 575,350 | -0.04(-1.13%) |
Apr 20, 2010 | 3.490 | 3.600 | 3.490 | 3.550 | 321,469 | +0.07(+2.01%) |
Apr 19, 2010 | 3.470 | 3.500 | 3.360 | 3.480 | 404,968 | -0.02(-0.57%) |
Apr 16, 2010 | 3.530 | 3.600 | 3.360 | 3.500 | 857,328 | -0.11(-3.05%) |
Apr 15, 2010 | 3.700 | 3.720 | 3.600 | 3.610 | 300,350 | -0.09(-2.43%) |
Apr 14, 2010 | 3.660 | 3.740 | 3.620 | 3.700 | 555,805 | +0.15(+4.23%) |
Apr 13, 2010 | 3.670 | 3.670 | 3.460 | 3.550 | 490,799 | -0.08(-2.20%) |
Apr 12, 2010 | 3.650 | 3.740 | 3.600 | 3.630 | 779,531 | +0.03(+0.83%) |
Apr 09, 2010 | 3.510 | 3.670 | 3.490 | 3.600 | 1,023,259 | +0.14(+4.05%) |
Apr 08, 2010 | 3.440 | 3.480 | 3.330 | 3.460 | 423,508 | +0.01(+0.29%) |
Apr 07, 2010 | 3.350 | 3.490 | 3.339 | 3.450 | 892,861 | +0.14(+4.23%) |
Apr 06, 2010 | 3.250 | 3.370 | 3.250 | 3.310 | 369,238 | -0.04(-1.19%) |
Apr 05, 2010 | 3.350 | 3.360 | 3.270 | 3.350 | 550,191 | +0.09(+2.76%) |
Apr 01, 2010 | 3.250 | 3.260 | 3.260 | 3.260 | 425,300 | +0.05(+1.56%) |
Mar 31, 2010 | 3.290 | 3.300 | 3.160 | 3.210 | 318,939 | -0.02(-0.62%) |
Mar 30, 2010 | 3.300 | 3.300 | 3.190 | 3.230 | 258,941 | -0.05(-1.52%) |
Mar 29, 2010 | 3.340 | 3.350 | 3.270 | 3.280 | 306,534 | +0.01(+0.31%) |
Mar 26, 2010 | 3.230 | 3.360 | 3.220 | 3.270 | 658,216 | +0.05(+1.55%) |
Mar 25, 2010 | 3.180 | 3.240 | 3.080 | 3.220 | 984,926 | +0.06(+1.90%) |
Mar 24, 2010 | 3.320 | 3.320 | 3.130 | 3.160 | 562,020 | -0.18(-5.39%) |
Mar 23, 2010 | 3.250 | 3.360 | 3.180 | 3.340 | 450,921 | +0.10(+3.09%) |
Mar 22, 2010 | 3.070 | 3.250 | 3.070 | 3.240 | 346,400 | +0.09(+2.86%) |
Mar 19, 2010 | 3.250 | 3.250 | 3.120 | 3.150 | 808,592 | -0.07(-2.17%) |
Mar 18, 2010 | 3.370 | 3.370 | 3.180 | 3.220 | 530,605 | -0.05(-1.53%) |
Mar 17, 2010 | 3.300 | 3.360 | 3.270 | 3.270 | 416,455 | -0.03(-0.91%) |
Mar 16, 2010 | 3.440 | 3.500 | 3.280 | 3.300 | 765,192 | -0.02(-0.59%) |
Mar 15, 2010 | 3.310 | 3.350 | 3.300 | 3.320 | 357,785 | -0.15(-4.34%) |
Mar 12, 2010 | 3.570 | 3.580 | 3.410 | 3.470 | 247,342 | -0.02(-0.57%) |
Mar 11, 2010 | 3.390 | 3.520 | 3.340 | 3.490 | 298,153 | +0.06(+1.75%) |
Mar 10, 2010 | 3.650 | 3.650 | 3.410 | 3.430 | 560,669 | -0.16(-4.46%) |
Mar 09, 2010 | 3.480 | 3.600 | 3.480 | 3.590 | 377,911 | -0.01(-0.28%) |
Mar 08, 2010 | 3.710 | 3.800 | 3.600 | 3.600 | 392,632 | -0.11(-2.96%) |
Mar 05, 2010 | 3.660 | 3.800 | 3.640 | 3.710 | 394,889 | +0.10(+2.77%) |
Mar 04, 2010 | 3.560 | 3.660 | 3.470 | 3.610 | 587,356 | +0.05(+1.40%) |
Mar 03, 2010 | 3.500 | 3.680 | 3.490 | 3.560 | 733,366 | +0.10(+2.89%) |
Mar 02, 2010 | 3.390 | 3.540 | 3.340 | 3.460 | 566,839 | +0.16(+4.85%) |
Mar 01, 2010 | 3.280 | 3.380 | 3.230 | 3.300 | 224,122 | +0.02(+0.61%) |
Feb 26, 2010 | 3.250 | 3.340 | 3.210 | 3.280 | 264,156 | +0.05(+1.55%) |
Feb 25, 2010 | 3.080 | 3.280 | 3.010 | 3.230 | 606,188 | +0.13(+4.19%) |
Feb 24, 2010 | 3.150 | 3.200 | 3.100 | 3.100 | 250,083 | -0.09(-2.82%) |
Feb 23, 2010 | 3.310 | 3.320 | 3.180 | 3.190 | 331,533 | -0.14(-4.21%) |
Feb 22, 2010 | 3.340 | 3.440 | 3.330 | 3.330 | 261,323 | +0.00(+0.00%) |
Feb 19, 2010 | 3.380 | 3.440 | 3.250 | 3.330 | 494,859 | -0.07(-2.06%) |
Feb 18, 2010 | 3.500 | 3.520 | 3.400 | 3.400 | 355,305 | -0.09(-2.58%) |
Feb 17, 2010 | 3.630 | 3.650 | 3.480 | 3.490 | 472,328 | -0.10(-2.77%) |
Feb 16, 2010 | 3.470 | 3.620 | 3.410 | 3.590 | 718,794 | +0.22(+6.51%) |
Feb 12, 2010 | 3.240 | 3.370 | 3.370 | 3.370 | 517,300 | -0.11(-3.16%) |
Feb 11, 2010 | 3.450 | 3.500 | 3.350 | 3.480 | 498,231 | +0.13(+3.88%) |
Feb 10, 2010 | 3.340 | 3.350 | 3.180 | 3.350 | 353,733 | +0.05(+1.52%) |
Feb 09, 2010 | 3.180 | 3.340 | 3.180 | 3.300 | 639,542 | +0.15(+4.76%) |
Feb 08, 2010 | 3.450 | 3.450 | 3.120 | 3.150 | 729,306 | -0.17(-5.12%) |
Feb 05, 2010 | 3.060 | 3.350 | 2.860 | 3.320 | 1,193,821 | +0.21(+6.75%) |
Feb 04, 2010 | 3.370 | 3.370 | 3.010 | 3.110 | 1,270,388 | -0.37(-10.63%) |
Feb 03, 2010 | 3.520 | 3.570 | 3.340 | 3.480 | 628,018 | -0.07(-1.97%) |
Feb 02, 2010 | 3.640 | 3.700 | 3.520 | 3.550 | 700,706 | +0.16(+4.72%) |