Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.270 | 3.400 | 3.250 | 3.293 | 33,409 | +0.03(+1.00%) |
Apr 29, 2010 | 3.330 | 3.380 | 3.210 | 3.260 | 27,294 | -0.11(-3.26%) |
Apr 28, 2010 | 3.405 | 3.405 | 3.210 | 3.370 | 15,168 | +0.16(+4.98%) |
Apr 27, 2010 | 3.470 | 3.470 | 3.210 | 3.210 | 63,722 | -0.02(-0.62%) |
Apr 26, 2010 | 3.690 | 3.690 | 3.150 | 3.230 | 155,194 | -0.41(-11.26%) |
Apr 23, 2010 | 3.810 | 3.970 | 3.550 | 3.640 | 48,686 | -0.16(-4.21%) |
Apr 22, 2010 | 3.750 | 3.870 | 3.550 | 3.800 | 42,103 | +0.15(+4.14%) |
Apr 21, 2010 | 3.650 | 3.750 | 3.600 | 3.649 | 30,915 | +0.01(+0.25%) |
Apr 20, 2010 | 3.720 | 3.930 | 3.640 | 3.640 | 20,674 | -0.05(-1.36%) |
Apr 19, 2010 | 3.850 | 3.950 | 3.690 | 3.690 | 87,414 | -0.23(-5.94%) |
Apr 16, 2010 | 4.000 | 4.000 | 3.810 | 3.923 | 23,794 | -0.07(-1.68%) |
Apr 15, 2010 | 4.150 | 4.200 | 3.810 | 3.990 | 49,387 | -0.13(-3.16%) |
Apr 14, 2010 | 4.100 | 4.290 | 4.020 | 4.120 | 69,581 | +0.04(+0.98%) |
Apr 13, 2010 | 4.200 | 4.309 | 4.080 | 4.080 | 67,474 | -0.12(-2.86%) |
Apr 12, 2010 | 4.140 | 4.490 | 4.000 | 4.200 | 291,550 | +0.25(+6.33%) |
Apr 09, 2010 | 4.050 | 4.050 | 3.720 | 3.950 | 135,106 | +0.39(+10.96%) |
Apr 08, 2010 | 3.700 | 3.700 | 3.500 | 3.560 | 42,095 | -0.13(-3.53%) |
Apr 07, 2010 | 3.850 | 3.900 | 3.540 | 3.690 | 82,429 | -0.12(-3.15%) |
Apr 06, 2010 | 3.600 | 3.810 | 3.500 | 3.810 | 77,861 | +0.21(+5.83%) |
Apr 05, 2010 | 3.250 | 3.700 | 3.222 | 3.600 | 148,951 | +0.35(+10.77%) |
Apr 01, 2010 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
Mar 31, 2010 | 3.420 | 3.420 | 3.055 | 3.250 | 7,284 | +0.15(+4.83%) |
Mar 30, 2010 | 3.120 | 3.190 | 2.990 | 3.100 | 45,590 | -0.06(-1.90%) |
Mar 29, 2010 | 3.290 | 3.290 | 3.070 | 3.160 | 23,053 | -0.17(-5.04%) |
Mar 26, 2010 | 3.510 | 3.510 | 3.000 | 3.328 | 28,685 | -0.23(-6.58%) |
Mar 25, 2010 | 3.600 | 3.650 | 3.550 | 3.562 | 66,454 | -0.03(-0.79%) |
Mar 24, 2010 | 3.100 | 3.800 | 3.050 | 3.590 | 230,401 | +0.57(+18.87%) |
Mar 23, 2010 | 3.000 | 3.060 | 2.950 | 3.020 | 27,550 | +0.02(+0.67%) |
Mar 22, 2010 | 3.050 | 3.050 | 2.980 | 3.000 | 21,984 | +0.05(+1.69%) |
Mar 19, 2010 | 3.020 | 3.050 | 2.920 | 2.950 | 37,557 | -0.07(-2.32%) |
Mar 18, 2010 | 3.000 | 3.070 | 3.000 | 3.020 | 12,875 | -0.06(-1.94%) |
Mar 17, 2010 | 3.110 | 3.110 | 3.050 | 3.080 | 16,907 | -0.07(-2.22%) |
Mar 16, 2010 | 3.200 | 3.200 | 3.120 | 3.150 | 15,733 | -0.05(-1.56%) |
Mar 15, 2010 | 3.200 | 3.310 | 3.150 | 3.200 | 30,166 | -0.11(-3.32%) |
Mar 12, 2010 | 3.310 | 3.390 | 3.250 | 3.310 | 53,476 | -0.03(-0.90%) |
Mar 11, 2010 | 3.180 | 3.350 | 3.050 | 3.340 | 60,720 | +0.14(+4.37%) |
Mar 10, 2010 | 3.100 | 3.200 | 2.930 | 3.200 | 80,925 | +0.22(+7.38%) |
Mar 09, 2010 | 3.150 | 3.200 | 2.980 | 2.980 | 73,187 | -0.14(-4.49%) |
Mar 08, 2010 | 3.640 | 3.640 | 3.110 | 3.120 | 67,474 | +0.02(+0.65%) |
Mar 05, 2010 | 3.400 | 3.400 | 3.050 | 3.100 | 57,222 | -0.16(-4.91%) |
Mar 04, 2010 | 3.500 | 3.500 | 3.200 | 3.260 | 176,746 | -0.01(-0.31%) |
Mar 03, 2010 | 3.350 | 3.350 | 3.200 | 3.270 | 83,614 | -0.03(-0.91%) |
Mar 02, 2010 | 3.450 | 3.450 | 3.230 | 3.300 | 93,934 | -0.10(-2.94%) |
Mar 01, 2010 | 3.400 | 3.400 | 3.280 | 3.400 | 32,303 | +0.02(+0.59%) |
Feb 26, 2010 | 3.500 | 3.500 | 3.360 | 3.380 | 20,982 | -0.05(-1.46%) |
Feb 25, 2010 | 3.450 | 3.500 | 3.400 | 3.430 | 18,722 | -0.07(-2.00%) |
Feb 24, 2010 | 3.440 | 3.500 | 3.100 | 3.500 | 43,913 | +0.06(+1.74%) |
Feb 23, 2010 | 3.650 | 3.650 | 3.319 | 3.440 | 32,736 | -0.08(-2.27%) |
Feb 22, 2010 | 3.650 | 3.700 | 3.520 | 3.520 | 53,563 | -0.13(-3.56%) |
Feb 19, 2010 | 3.600 | 3.700 | 3.540 | 3.650 | 51,551 | +0.05(+1.39%) |
Feb 18, 2010 | 3.590 | 3.650 | 3.540 | 3.600 | 20,619 | +0.00(+0.00%) |
Feb 17, 2010 | 3.700 | 3.700 | 3.550 | 3.600 | 25,535 | +0.01(+0.27%) |
Feb 16, 2010 | 3.800 | 3.800 | 3.590 | 3.590 | 88,699 | -0.21(-5.52%) |
Feb 12, 2010 | 3.800 | 3.800 | 3.800 | 0 | +0.10(+2.70%) | |
Feb 11, 2010 | 3.900 | 3.900 | 3.700 | 3.700 | 49,771 | -0.10(-2.63%) |