Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.340 | 2.340 | 2.230 | 2.230 | 145,049 | -0.04(-1.76%) |
Apr 29, 2010 | 2.200 | 2.330 | 2.200 | 2.270 | 127,849 | +0.07(+3.18%) |
Apr 28, 2010 | 2.300 | 2.319 | 2.200 | 2.200 | 233,724 | -0.10(-4.35%) |
Apr 27, 2010 | 2.310 | 2.340 | 2.290 | 2.300 | 209,196 | -0.05(-2.13%) |
Apr 26, 2010 | 2.330 | 2.370 | 2.330 | 2.350 | 132,473 | +0.03(+1.29%) |
Apr 23, 2010 | 2.420 | 2.450 | 2.320 | 2.320 | 176,825 | -0.07(-2.85%) |
Apr 22, 2010 | 2.270 | 2.390 | 2.230 | 2.388 | 344,833 | +0.11(+4.74%) |
Apr 21, 2010 | 2.470 | 2.470 | 2.270 | 2.280 | 401,488 | -0.09(-3.80%) |
Apr 20, 2010 | 2.200 | 2.510 | 2.200 | 2.370 | 983,525 | +0.17(+7.73%) |
Apr 19, 2010 | 2.260 | 2.350 | 2.190 | 2.200 | 301,413 | -0.11(-4.76%) |
Apr 16, 2010 | 2.280 | 2.330 | 2.220 | 2.310 | 179,844 | +0.02(+0.87%) |
Apr 15, 2010 | 2.350 | 2.370 | 2.260 | 2.290 | 322,023 | -0.09(-3.78%) |
Apr 14, 2010 | 2.440 | 2.440 | 2.310 | 2.380 | 219,747 | +0.05(+2.15%) |
Apr 13, 2010 | 2.470 | 2.470 | 2.310 | 2.330 | 132,868 | -0.07(-2.92%) |
Apr 12, 2010 | 2.340 | 2.410 | 2.300 | 2.400 | 260,785 | +0.11(+4.80%) |
Apr 09, 2010 | 2.290 | 2.320 | 2.130 | 2.290 | 268,330 | +0.06(+2.69%) |
Apr 08, 2010 | 2.260 | 2.290 | 2.200 | 2.230 | 291,438 | -0.10(-4.29%) |
Apr 07, 2010 | 2.400 | 2.410 | 2.330 | 2.330 | 219,064 | -0.06(-2.51%) |
Apr 06, 2010 | 2.370 | 2.470 | 2.320 | 2.390 | 344,994 | -0.01(-0.42%) |
Apr 05, 2010 | 2.280 | 2.480 | 2.260 | 2.400 | 494,122 | +0.14(+6.19%) |
Apr 01, 2010 | 2.420 | 2.260 | 2.260 | 2.260 | 602,800 | -0.09(-3.83%) |
Mar 31, 2010 | 2.450 | 2.520 | 2.340 | 2.350 | 413,963 | -0.14(-5.62%) |
Mar 30, 2010 | 2.600 | 2.700 | 2.450 | 2.490 | 1,136,428 | -0.24(-8.79%) |
Mar 29, 2010 | 3.280 | 3.280 | 2.300 | 2.730 | 2,125,518 | -0.46(-14.42%) |
Mar 26, 2010 | 3.250 | 3.450 | 3.160 | 3.190 | 260,543 | -0.04(-1.24%) |
Mar 25, 2010 | 3.360 | 3.380 | 3.230 | 3.230 | 192,091 | -0.13(-3.87%) |
Mar 24, 2010 | 3.420 | 3.450 | 3.350 | 3.360 | 76,405 | -0.01(-0.30%) |
Mar 23, 2010 | 3.400 | 3.430 | 3.312 | 3.370 | 126,972 | +0.04(+1.19%) |
Mar 22, 2010 | 3.420 | 3.420 | 3.140 | 3.330 | 153,855 | -0.06(-1.76%) |
Mar 19, 2010 | 3.490 | 3.530 | 3.380 | 3.390 | 203,699 | -0.08(-2.24%) |
Mar 18, 2010 | 3.400 | 3.490 | 3.400 | 3.467 | 188,294 | +0.07(+1.99%) |
Mar 17, 2010 | 3.300 | 3.400 | 3.230 | 3.400 | 301,698 | +0.17(+5.26%) |
Mar 16, 2010 | 3.250 | 3.250 | 3.170 | 3.230 | 257,415 | +0.05(+1.57%) |
Mar 15, 2010 | 3.209 | 3.220 | 3.150 | 3.180 | 276,580 | -0.06(-1.85%) |
Mar 12, 2010 | 3.380 | 3.420 | 3.210 | 3.240 | 218,480 | -0.06(-1.82%) |
Mar 11, 2010 | 3.480 | 3.480 | 3.110 | 3.300 | 450,650 | -0.06(-1.79%) |
Mar 10, 2010 | 3.740 | 3.740 | 3.290 | 3.360 | 1,034,380 | -0.10(-2.89%) |
Mar 09, 2010 | 3.730 | 3.730 | 3.450 | 3.460 | 515,570 | -0.22(-5.98%) |
Mar 08, 2010 | 3.680 | 3.690 | 3.560 | 3.680 | 182,625 | +0.07(+1.94%) |
Mar 05, 2010 | 3.620 | 3.630 | 3.560 | 3.610 | 215,381 | +0.06(+1.70%) |
Mar 04, 2010 | 3.540 | 3.640 | 3.510 | 3.550 | 149,205 | +0.06(+1.70%) |
Mar 03, 2010 | 3.490 | 3.550 | 3.450 | 3.490 | 181,516 | +0.05(+1.45%) |
Mar 02, 2010 | 3.350 | 3.550 | 3.310 | 3.440 | 201,141 | +0.07(+2.08%) |
Mar 01, 2010 | 3.370 | 3.390 | 3.270 | 3.370 | 116,732 | +0.00(+0.00%) |
Feb 26, 2010 | 3.450 | 3.452 | 3.370 | 3.370 | 67,049 | -0.07(-2.03%) |
Feb 25, 2010 | 3.410 | 3.450 | 3.330 | 3.440 | 96,878 | +0.00(+0.00%) |
Feb 24, 2010 | 3.420 | 3.460 | 3.370 | 3.440 | 154,499 | -0.03(-0.86%) |
Feb 23, 2010 | 3.520 | 3.520 | 3.340 | 3.470 | 205,689 | -0.03(-0.86%) |
Feb 22, 2010 | 3.490 | 3.530 | 3.450 | 3.500 | 176,558 | +0.02(+0.57%) |
Feb 19, 2010 | 3.510 | 3.520 | 3.400 | 3.480 | 69,337 | -0.04(-1.14%) |
Feb 18, 2010 | 3.420 | 3.530 | 3.330 | 3.520 | 215,768 | +0.03(+0.86%) |
Feb 17, 2010 | 3.720 | 3.760 | 3.430 | 3.490 | 220,376 | -0.22(-5.93%) |
Feb 16, 2010 | 3.670 | 3.980 | 3.300 | 3.710 | 198,080 | +0.02(+0.54%) |
Feb 12, 2010 | 3.520 | 3.690 | 3.690 | 3.690 | 309,700 | +0.15(+4.24%) |
Feb 11, 2010 | 3.410 | 3.540 | 3.400 | 3.540 | 166,957 | +0.18(+5.35%) |
Feb 10, 2010 | 3.390 | 3.540 | 3.350 | 3.360 | 205,032 | -0.01(-0.30%) |
Feb 09, 2010 | 3.350 | 3.550 | 3.350 | 3.370 | 202,368 | +0.03(+0.90%) |
Feb 08, 2010 | 3.360 | 3.640 | 3.300 | 3.340 | 254,476 | -0.05(-1.47%) |
Feb 05, 2010 | 3.250 | 3.410 | 3.165 | 3.390 | 128,144 | +0.16(+4.95%) |
Feb 04, 2010 | 3.240 | 3.300 | 3.160 | 3.230 | 336,333 | -0.07(-2.12%) |
Feb 03, 2010 | 3.420 | 3.500 | 3.100 | 3.300 | 386,438 | -0.05(-1.49%) |
Feb 02, 2010 | 3.220 | 3.420 | 3.210 | 3.350 | 279,242 | +0.15(+4.69%) |