Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.990 | 3.990 | 3.600 | 3.680 | 111,250 | -0.25(-6.36%) |
Apr 29, 2010 | 3.960 | 4.000 | 3.830 | 3.930 | 112,748 | +0.02(+0.51%) |
Apr 28, 2010 | 3.840 | 3.940 | 3.730 | 3.910 | 149,734 | +0.08(+2.09%) |
Apr 27, 2010 | 3.990 | 4.000 | 3.730 | 3.830 | 187,494 | -0.21(-5.20%) |
Apr 26, 2010 | 3.900 | 4.200 | 3.900 | 4.040 | 342,032 | +0.16(+4.12%) |
Apr 23, 2010 | 3.630 | 3.890 | 3.590 | 3.880 | 736,449 | +0.26(+7.18%) |
Apr 22, 2010 | 3.400 | 3.651 | 3.390 | 3.620 | 178,491 | +0.18(+5.23%) |
Apr 21, 2010 | 3.390 | 3.500 | 3.330 | 3.440 | 158,687 | +0.04(+1.18%) |
Apr 20, 2010 | 3.380 | 3.430 | 3.360 | 3.400 | 206,814 | +0.00(+0.00%) |
Apr 19, 2010 | 3.620 | 3.716 | 3.270 | 3.400 | 352,800 | -0.25(-6.85%) |
Apr 16, 2010 | 3.510 | 3.750 | 3.450 | 3.650 | 432,216 | +0.14(+3.99%) |
Apr 15, 2010 | 3.450 | 3.570 | 3.450 | 3.510 | 58,450 | +0.06(+1.74%) |
Apr 14, 2010 | 3.460 | 3.600 | 3.400 | 3.450 | 224,984 | +0.02(+0.58%) |
Apr 13, 2010 | 3.500 | 3.580 | 3.350 | 3.430 | 138,450 | -0.02(-0.58%) |
Apr 12, 2010 | 3.510 | 3.650 | 3.410 | 3.450 | 274,103 | -0.05(-1.43%) |
Apr 09, 2010 | 3.440 | 3.540 | 3.440 | 3.500 | 208,079 | +0.07(+2.04%) |
Apr 08, 2010 | 3.360 | 3.480 | 3.350 | 3.430 | 157,397 | +0.05(+1.48%) |
Apr 07, 2010 | 3.360 | 3.460 | 3.321 | 3.380 | 146,416 | +0.03(+0.90%) |
Apr 06, 2010 | 3.430 | 3.460 | 3.320 | 3.350 | 296,464 | -0.02(-0.59%) |
Apr 05, 2010 | 3.380 | 3.400 | 3.290 | 3.370 | 365,293 | +0.07(+2.12%) |
Apr 01, 2010 | 3.350 | 3.300 | 3.300 | 3.300 | 258,200 | +0.12(+3.77%) |
Mar 31, 2010 | 3.090 | 3.300 | 2.920 | 3.180 | 282,069 | +0.06(+1.92%) |
Mar 30, 2010 | 3.190 | 3.190 | 3.050 | 3.120 | 212,298 | -0.05(-1.58%) |
Mar 29, 2010 | 2.850 | 3.440 | 2.850 | 3.170 | 702,708 | +0.32(+11.23%) |
Mar 26, 2010 | 2.810 | 2.970 | 2.600 | 2.850 | 246,131 | +0.05(+1.79%) |
Mar 25, 2010 | 3.000 | 3.100 | 2.790 | 2.800 | 193,988 | -0.17(-5.72%) |
Mar 24, 2010 | 2.890 | 3.070 | 2.780 | 2.970 | 113,193 | +0.07(+2.41%) |
Mar 23, 2010 | 2.920 | 2.960 | 2.780 | 2.900 | 173,775 | -0.03(-1.02%) |
Mar 22, 2010 | 2.780 | 2.970 | 2.390 | 2.930 | 371,333 | +0.13(+4.64%) |
Mar 19, 2010 | 2.830 | 2.890 | 2.780 | 2.800 | 236,533 | -0.03(-1.06%) |
Mar 18, 2010 | 3.000 | 3.000 | 2.800 | 2.830 | 137,852 | -0.18(-5.98%) |
Mar 17, 2010 | 3.020 | 3.060 | 2.900 | 3.010 | 205,516 | +0.01(+0.33%) |
Mar 16, 2010 | 3.000 | 3.010 | 2.720 | 3.000 | 190,601 | +0.00(+0.00%) |
Mar 15, 2010 | 2.970 | 3.100 | 2.250 | 3.000 | 1,082,797 | +0.25(+9.09%) |
Mar 12, 2010 | 2.510 | 2.800 | 2.510 | 2.750 | 467,254 | +0.29(+11.79%) |
Mar 11, 2010 | 2.380 | 2.490 | 2.340 | 2.460 | 95,222 | +0.06(+2.50%) |
Mar 10, 2010 | 2.360 | 2.400 | 2.360 | 2.400 | 120,327 | +0.04(+1.69%) |
Mar 09, 2010 | 2.300 | 2.390 | 2.290 | 2.360 | 155,936 | +0.04(+1.72%) |
Mar 08, 2010 | 2.300 | 2.340 | 2.220 | 2.320 | 156,035 | +0.03(+1.31%) |
Mar 05, 2010 | 2.240 | 2.290 | 2.180 | 2.290 | 198,731 | +0.08(+3.62%) |
Mar 04, 2010 | 2.190 | 2.220 | 2.170 | 2.210 | 93,527 | +0.03(+1.38%) |
Mar 03, 2010 | 2.160 | 2.220 | 2.100 | 2.180 | 119,865 | +0.02(+0.93%) |
Mar 02, 2010 | 2.110 | 2.210 | 2.110 | 2.160 | 83,074 | +0.05(+2.37%) |
Mar 01, 2010 | 2.150 | 2.250 | 2.090 | 2.110 | 112,059 | -0.02(-0.94%) |
Feb 26, 2010 | 2.170 | 2.170 | 2.090 | 2.130 | 77,395 | +0.03(+1.43%) |
Feb 25, 2010 | 2.170 | 2.190 | 2.080 | 2.100 | 147,030 | -0.10(-4.55%) |
Feb 24, 2010 | 2.190 | 2.230 | 2.160 | 2.200 | 39,155 | +0.01(+0.46%) |
Feb 23, 2010 | 2.210 | 2.270 | 2.155 | 2.190 | 97,789 | -0.02(-0.90%) |
Feb 22, 2010 | 2.150 | 2.220 | 2.070 | 2.210 | 97,468 | +0.06(+2.79%) |
Feb 19, 2010 | 2.200 | 2.200 | 2.130 | 2.150 | 93,116 | -0.05(-2.27%) |
Feb 18, 2010 | 2.240 | 2.290 | 2.130 | 2.200 | 33,079 | -0.04(-1.79%) |
Feb 17, 2010 | 2.270 | 2.330 | 2.192 | 2.240 | 72,134 | -0.01(-0.44%) |
Feb 16, 2010 | 2.320 | 2.320 | 2.240 | 2.250 | 61,836 | -0.05(-2.17%) |
Feb 12, 2010 | 2.280 | 2.300 | 2.300 | 2.300 | 43,400 | -0.01(-0.43%) |
Feb 11, 2010 | 2.380 | 2.380 | 2.250 | 2.310 | 61,134 | -0.08(-3.35%) |
Feb 10, 2010 | 2.350 | 2.460 | 2.300 | 2.390 | 64,521 | +0.04(+1.70%) |
Feb 09, 2010 | 2.300 | 2.360 | 2.230 | 2.350 | 304,733 | +0.10(+4.44%) |
Feb 08, 2010 | 2.200 | 2.420 | 2.190 | 2.250 | 227,516 | +0.05(+2.27%) |
Feb 05, 2010 | 2.190 | 2.230 | 2.070 | 2.200 | 81,646 | +0.01(+0.46%) |
Feb 04, 2010 | 2.430 | 2.430 | 2.190 | 2.190 | 142,933 | -0.27(-10.98%) |
Feb 03, 2010 | 2.480 | 2.510 | 2.350 | 2.460 | 235,127 | -0.04(-1.60%) |
Feb 02, 2010 | 2.270 | 2.590 | 2.210 | 2.500 | 477,677 | +0.23(+10.13%) |