Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.641 | 3.677 | 3.614 | 3.668 | 159,092 | +0.04(+1.24%) |
Apr 29, 2010 | 3.663 | 3.663 | 3.623 | 3.623 | 172,151 | -0.03(-0.74%) |
Apr 28, 2010 | 3.636 | 3.650 | 3.632 | 3.650 | 140,289 | -0.00(-0.07%) |
Apr 27, 2010 | 3.668 | 3.668 | 3.627 | 3.652 | 176,398 | -0.02(-0.42%) |
Apr 26, 2010 | 3.650 | 3.668 | 3.636 | 3.668 | 123,257 | +0.03(+0.86%) |
Apr 23, 2010 | 3.641 | 3.681 | 3.636 | 3.636 | 163,225 | -0.03(-0.73%) |
Apr 22, 2010 | 3.645 | 3.668 | 3.627 | 3.663 | 81,704 | +0.02(+0.49%) |
Apr 21, 2010 | 3.659 | 3.659 | 3.618 | 3.645 | 68,479 | +0.02(+0.49%) |
Apr 20, 2010 | 3.609 | 3.632 | 3.609 | 3.627 | 110,875 | +0.00(+0.12%) |
Apr 19, 2010 | 3.560 | 3.623 | 3.560 | 3.623 | 139,367 | +0.05(+1.38%) |
Apr 16, 2010 | 3.578 | 3.605 | 3.560 | 3.574 | 217,382 | -0.02(-0.65%) |
Apr 15, 2010 | 3.596 | 3.614 | 3.584 | 3.597 | 127,440 | -0.00(-0.09%) |
Apr 14, 2010 | 3.582 | 3.609 | 3.582 | 3.600 | 86,286 | +0.02(+0.50%) |
Apr 13, 2010 | 3.596 | 3.605 | 3.574 | 3.582 | 145,916 | -0.01(-0.31%) |
Apr 12, 2010 | 3.571 | 3.607 | 3.567 | 3.594 | 171,313 | +0.01(+0.25%) |
Apr 09, 2010 | 3.567 | 3.589 | 3.554 | 3.585 | 268,424 | +0.01(+0.37%) |
Apr 08, 2010 | 3.554 | 3.571 | 3.537 | 3.571 | 165,045 | +0.04(+1.13%) |
Apr 07, 2010 | 3.540 | 3.554 | 3.531 | 3.531 | 173,662 | +0.00(+0.00%) |
Apr 06, 2010 | 3.549 | 3.563 | 3.527 | 3.531 | 222,998 | -0.04(-1.12%) |
Apr 05, 2010 | 3.652 | 3.660 | 3.554 | 3.571 | 294,949 | -0.10(-2.67%) |
Apr 01, 2010 | 3.634 | 3.669 | 3.669 | 3.669 | 149,108 | +0.02(+0.49%) |
Mar 31, 2010 | 3.616 | 3.652 | 3.603 | 3.652 | 211,249 | +0.03(+0.86%) |
Mar 30, 2010 | 3.585 | 3.625 | 3.585 | 3.620 | 93,062 | +0.02(+0.62%) |
Mar 29, 2010 | 3.571 | 3.598 | 3.567 | 3.598 | 115,161 | +0.02(+0.62%) |
Mar 26, 2010 | 3.558 | 3.585 | 3.558 | 3.576 | 101,573 | +0.02(+0.50%) |
Mar 25, 2010 | 3.563 | 3.576 | 3.558 | 3.558 | 88,573 | -0.01(-0.25%) |
Mar 24, 2010 | 3.563 | 3.576 | 3.558 | 3.567 | 130,797 | -0.01(-0.30%) |
Mar 23, 2010 | 3.589 | 3.589 | 3.558 | 3.578 | 197,818 | +0.01(+0.18%) |
Mar 22, 2010 | 3.527 | 3.571 | 3.527 | 3.571 | 110,237 | +0.00(+0.12%) |
Mar 19, 2010 | 3.518 | 3.567 | 3.509 | 3.567 | 151,632 | +0.05(+1.32%) |
Mar 18, 2010 | 3.527 | 3.531 | 3.514 | 3.521 | 118,741 | -0.01(-0.30%) |
Mar 17, 2010 | 3.505 | 3.536 | 3.505 | 3.531 | 259,781 | +0.01(+0.38%) |
Mar 16, 2010 | 3.487 | 3.536 | 3.487 | 3.518 | 336,837 | +0.02(+0.51%) |
Mar 15, 2010 | 3.509 | 3.514 | 3.496 | 3.500 | 188,887 | -0.01(-0.38%) |
Mar 12, 2010 | 3.518 | 3.520 | 3.505 | 3.514 | 143,339 | -0.00(-0.13%) |
Mar 11, 2010 | 3.536 | 3.545 | 3.505 | 3.518 | 196,598 | -0.03(-0.75%) |
Mar 10, 2010 | 3.554 | 3.563 | 3.531 | 3.545 | 193,086 | -0.00(-0.13%) |
Mar 09, 2010 | 3.545 | 3.554 | 3.531 | 3.549 | 128,305 | +0.01(+0.31%) |
Mar 08, 2010 | 3.578 | 3.578 | 3.529 | 3.538 | 263,296 | -0.02(-0.62%) |
Mar 05, 2010 | 3.547 | 3.582 | 3.547 | 3.560 | 215,589 | +0.00(+0.12%) |
Mar 04, 2010 | 3.542 | 3.560 | 3.538 | 3.556 | 137,351 | -0.00(-0.12%) |
Mar 03, 2010 | 3.565 | 3.569 | 3.551 | 3.560 | 79,931 | +0.01(+0.37%) |
Mar 02, 2010 | 3.565 | 3.573 | 3.529 | 3.547 | 182,730 | -0.04(-1.11%) |
Mar 01, 2010 | 3.556 | 3.587 | 3.556 | 3.587 | 167,362 | +0.01(+0.25%) |
Feb 26, 2010 | 3.556 | 3.587 | 3.529 | 3.578 | 228,292 | +0.04(+1.25%) |
Feb 25, 2010 | 3.498 | 3.542 | 3.489 | 3.534 | 180,194 | +0.02(+0.63%) |
Feb 24, 2010 | 3.489 | 3.529 | 3.463 | 3.511 | 202,012 | -0.00(-0.13%) |
Feb 23, 2010 | 3.458 | 3.516 | 3.458 | 3.516 | 153,573 | +0.05(+1.53%) |
Feb 22, 2010 | 3.525 | 3.534 | 3.445 | 3.463 | 238,856 | -0.08(-2.37%) |
Feb 19, 2010 | 3.511 | 3.578 | 3.511 | 3.547 | 146,373 | +0.01(+0.25%) |
Feb 18, 2010 | 3.534 | 3.596 | 3.503 | 3.538 | 286,999 | +0.00(+0.00%) |
Feb 17, 2010 | 3.503 | 3.560 | 3.503 | 3.538 | 164,460 | +0.02(+0.63%) |
Feb 16, 2010 | 3.445 | 3.525 | 3.445 | 3.516 | 339,589 | +0.06(+1.66%) |
Feb 12, 2010 | 3.445 | 3.458 | 3.458 | 3.458 | 102,076 | +0.01(+0.26%) |
Feb 11, 2010 | 3.441 | 3.467 | 3.436 | 3.449 | 111,215 | +0.00(+0.13%) |
Feb 10, 2010 | 3.458 | 3.467 | 3.432 | 3.445 | 204,342 | +0.00(+0.06%) |
Feb 09, 2010 | 3.513 | 3.513 | 3.443 | 3.443 | 508,755 | -0.07(-2.00%) |
Feb 08, 2010 | 3.566 | 3.588 | 3.509 | 3.513 | 264,933 | -0.05(-1.37%) |
Feb 05, 2010 | 3.509 | 3.575 | 3.469 | 3.562 | 175,302 | +0.03(+0.75%) |
Feb 04, 2010 | 3.548 | 3.548 | 3.518 | 3.535 | 256,643 | -0.01(-0.37%) |
Feb 03, 2010 | 3.579 | 3.579 | 3.540 | 3.548 | 247,818 | -0.01(-0.37%) |
Feb 02, 2010 | 3.566 | 3.584 | 3.557 | 3.562 | 199,176 | -0.00(-0.12%) |