Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.328 | 4.330 | 4.196 | 4.198 | 4,430,258 | -0.14(-3.29%) |
Apr 29, 2010 | 4.286 | 4.354 | 4.235 | 4.341 | 5,339,195 | +0.12(+2.95%) |
Apr 28, 2010 | 4.193 | 4.235 | 4.145 | 4.217 | 5,050,865 | +0.07(+1.72%) |
Apr 27, 2010 | 4.272 | 4.362 | 4.137 | 4.145 | 5,660,285 | -0.16(-3.75%) |
Apr 26, 2010 | 4.315 | 4.381 | 4.307 | 4.307 | 5,058,613 | +0.00(+0.00%) |
Apr 23, 2010 | 4.219 | 4.317 | 4.190 | 4.307 | 4,418,725 | +0.11(+2.52%) |
Apr 22, 2010 | 4.092 | 4.219 | 4.053 | 4.201 | 5,435,801 | +0.07(+1.60%) |
Apr 21, 2010 | 4.169 | 4.180 | 4.069 | 4.135 | 3,886,039 | -0.04(-0.89%) |
Apr 20, 2010 | 4.201 | 4.235 | 4.132 | 4.172 | 4,453,420 | -0.01(-0.19%) |
Apr 19, 2010 | 4.193 | 4.354 | 4.114 | 4.180 | 7,146,304 | +0.01(+0.25%) |
Apr 16, 2010 | 4.225 | 4.233 | 4.079 | 4.169 | 7,239,861 | -0.07(-1.75%) |
Apr 15, 2010 | 4.230 | 4.286 | 4.227 | 4.243 | 5,988,981 | -0.01(-0.19%) |
Apr 14, 2010 | 4.169 | 4.254 | 4.161 | 4.251 | 6,409,084 | +0.10(+2.42%) |
Apr 13, 2010 | 4.021 | 4.169 | 4.021 | 4.151 | 6,619,984 | +0.11(+2.69%) |
Apr 12, 2010 | 4.018 | 4.074 | 4.002 | 4.042 | 6,133,391 | +0.04(+1.13%) |
Apr 09, 2010 | 4.010 | 4.031 | 3.971 | 3.997 | 4,961,637 | -0.02(-0.59%) |
Apr 08, 2010 | 3.963 | 4.037 | 3.933 | 4.021 | 5,987,927 | +0.05(+1.33%) |
Apr 07, 2010 | 3.971 | 3.984 | 3.920 | 3.968 | 6,961,199 | -0.02(-0.53%) |
Apr 06, 2010 | 4.013 | 4.021 | 3.918 | 3.989 | 6,938,128 | -0.03(-0.86%) |
Apr 05, 2010 | 3.971 | 4.042 | 3.957 | 4.024 | 5,726,782 | +0.07(+1.88%) |
Apr 01, 2010 | 3.944 | 3.949 | 3.949 | 3.949 | 9,461,513 | +0.03(+0.67%) |
Mar 31, 2010 | 3.891 | 3.981 | 3.873 | 3.923 | 8,269,479 | +0.02(+0.41%) |
Mar 30, 2010 | 3.910 | 3.939 | 3.873 | 3.907 | 5,744,787 | -0.01(-0.20%) |
Mar 29, 2010 | 3.896 | 3.978 | 3.896 | 3.915 | 7,019,438 | +0.03(+0.75%) |
Mar 26, 2010 | 3.767 | 3.886 | 3.746 | 3.886 | 9,628,553 | +0.14(+3.75%) |
Mar 25, 2010 | 3.825 | 3.846 | 3.746 | 3.746 | 6,488,033 | -0.06(-1.53%) |
Mar 24, 2010 | 3.785 | 3.830 | 3.750 | 3.804 | 4,793,166 | -0.01(-0.35%) |
Mar 23, 2010 | 3.693 | 3.820 | 3.637 | 3.817 | 8,361,412 | +0.13(+3.67%) |
Mar 22, 2010 | 3.576 | 3.690 | 3.550 | 3.682 | 4,118,975 | +0.11(+2.96%) |
Mar 19, 2010 | 3.693 | 3.693 | 3.563 | 3.576 | 5,638,978 | -0.10(-2.60%) |
Mar 18, 2010 | 3.695 | 3.706 | 3.671 | 3.671 | 3,738,920 | -0.01(-0.36%) |
Mar 17, 2010 | 3.677 | 3.706 | 3.666 | 3.685 | 3,308,564 | +0.03(+0.72%) |
Mar 16, 2010 | 3.613 | 3.679 | 3.592 | 3.658 | 4,271,677 | +0.05(+1.47%) |
Mar 15, 2010 | 3.587 | 3.693 | 3.574 | 3.605 | 4,622,020 | -0.06(-1.52%) |
Mar 12, 2010 | 3.671 | 3.701 | 3.632 | 3.661 | 4,583,361 | +0.00(+0.00%) |
Mar 11, 2010 | 3.669 | 3.679 | 3.600 | 3.661 | 6,134,381 | +0.00(+0.07%) |
Mar 10, 2010 | 3.650 | 3.666 | 3.614 | 3.658 | 7,598,273 | +0.02(+0.64%) |
Mar 09, 2010 | 3.650 | 3.666 | 3.614 | 3.635 | 6,218,245 | -0.02(-0.57%) |
Mar 08, 2010 | 3.614 | 3.663 | 3.529 | 3.656 | 6,790,307 | +0.03(+0.93%) |
Mar 05, 2010 | 3.594 | 3.663 | 3.586 | 3.622 | 11,038,892 | +0.04(+1.08%) |
Mar 04, 2010 | 3.511 | 3.583 | 3.511 | 3.583 | 8,113,523 | +0.07(+2.06%) |
Mar 03, 2010 | 3.511 | 3.547 | 3.485 | 3.511 | 7,874,115 | +0.02(+0.44%) |
Mar 02, 2010 | 3.488 | 3.498 | 3.441 | 3.496 | 7,460,958 | +0.03(+0.74%) |
Mar 01, 2010 | 3.408 | 3.480 | 3.382 | 3.470 | 8,496,219 | +0.10(+2.83%) |
Feb 26, 2010 | 3.359 | 3.416 | 3.311 | 3.374 | 18,641,162 | +0.03(+1.00%) |
Feb 25, 2010 | 3.305 | 3.361 | 3.230 | 3.341 | 11,446,912 | +0.04(+1.09%) |
Feb 24, 2010 | 3.274 | 3.326 | 3.261 | 3.305 | 7,178,608 | +0.05(+1.43%) |
Feb 23, 2010 | 3.274 | 3.289 | 3.212 | 3.258 | 5,055,685 | -0.03(-0.94%) |
Feb 22, 2010 | 3.289 | 3.294 | 3.266 | 3.289 | 5,226,669 | +0.01(+0.39%) |
Feb 19, 2010 | 3.248 | 3.284 | 3.209 | 3.276 | 4,991,994 | +0.02(+0.71%) |
Feb 18, 2010 | 3.227 | 3.266 | 3.196 | 3.253 | 5,186,714 | +0.02(+0.64%) |
Feb 17, 2010 | 3.219 | 3.232 | 3.165 | 3.232 | 4,371,505 | +0.03(+0.97%) |
Feb 16, 2010 | 3.157 | 3.204 | 3.098 | 3.201 | 4,903,190 | +0.08(+2.48%) |
Feb 12, 2010 | 3.080 | 3.124 | 3.124 | 3.124 | 3,133,645 | +0.01(+0.41%) |
Feb 11, 2010 | 3.054 | 3.121 | 3.036 | 3.111 | 5,258,230 | +0.05(+1.69%) |
Feb 10, 2010 | 3.026 | 3.067 | 2.977 | 3.059 | 6,111,906 | +0.02(+0.77%) |
Feb 09, 2010 | 3.088 | 3.106 | 3.012 | 3.036 | 8,827,975 | -0.02(-0.59%) |
Feb 08, 2010 | 3.111 | 3.139 | 3.026 | 3.054 | 5,402,885 | -0.05(-1.58%) |
Feb 05, 2010 | 3.021 | 3.106 | 2.868 | 3.103 | 16,302,416 | +0.07(+2.30%) |
Feb 04, 2010 | 3.204 | 3.235 | 3.033 | 3.033 | 10,327,941 | -0.21(-6.45%) |
Feb 03, 2010 | 3.250 | 3.292 | 3.204 | 3.243 | 6,337,985 | -0.03(-0.87%) |
Feb 02, 2010 | 3.209 | 3.281 | 3.191 | 3.271 | 6,984,380 | +0.06(+2.01%) |