Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.650 | 3.680 | 3.500 | 3.500 | 680,614 | -0.16(-4.37%) |
Apr 29, 2010 | 3.600 | 3.680 | 3.550 | 3.660 | 659,087 | +0.10(+2.81%) |
Apr 28, 2010 | 3.600 | 3.650 | 3.550 | 3.560 | 460,974 | -0.01(-0.28%) |
Apr 27, 2010 | 3.740 | 3.760 | 3.570 | 3.570 | 910,442 | -0.17(-4.55%) |
Apr 26, 2010 | 3.740 | 3.780 | 3.710 | 3.740 | 391,359 | +0.01(+0.27%) |
Apr 23, 2010 | 3.640 | 3.730 | 3.610 | 3.730 | 596,938 | +0.10(+2.75%) |
Apr 22, 2010 | 3.720 | 3.730 | 3.610 | 3.630 | 653,641 | -0.11(-2.94%) |
Apr 21, 2010 | 3.850 | 3.860 | 3.630 | 3.740 | 979,733 | +0.02(+0.54%) |
Apr 20, 2010 | 3.760 | 3.890 | 3.630 | 3.720 | 1,926,608 | +0.00(+0.00%) |
Apr 19, 2010 | 3.790 | 3.790 | 3.600 | 3.720 | 1,856,339 | +0.12(+3.33%) |
Apr 16, 2010 | 3.720 | 3.750 | 3.570 | 3.600 | 740,963 | -0.12(-3.23%) |
Apr 15, 2010 | 3.640 | 3.790 | 3.580 | 3.720 | 792,849 | +0.06(+1.64%) |
Apr 14, 2010 | 3.580 | 3.680 | 3.510 | 3.660 | 679,105 | +0.15(+4.27%) |
Apr 13, 2010 | 3.660 | 3.740 | 3.500 | 3.510 | 779,023 | -0.18(-4.88%) |
Apr 12, 2010 | 3.570 | 3.750 | 3.470 | 3.690 | 1,291,025 | +0.12(+3.36%) |
Apr 09, 2010 | 3.570 | 3.620 | 3.515 | 3.570 | 531,767 | -0.01(-0.28%) |
Apr 08, 2010 | 3.580 | 3.620 | 3.510 | 3.580 | 342,403 | -0.02(-0.56%) |
Apr 07, 2010 | 3.630 | 3.650 | 3.540 | 3.600 | 705,200 | +0.01(+0.28%) |
Apr 06, 2010 | 3.530 | 3.630 | 3.440 | 3.590 | 882,951 | +0.07(+1.99%) |
Apr 05, 2010 | 3.250 | 3.520 | 3.250 | 3.520 | 769,749 | +0.27(+8.31%) |
Apr 01, 2010 | 3.330 | 3.250 | 3.250 | 3.250 | 884,000 | -0.07(-2.11%) |
Mar 31, 2010 | 3.370 | 3.420 | 3.300 | 3.320 | 669,232 | -0.08(-2.35%) |
Mar 30, 2010 | 3.420 | 3.470 | 3.360 | 3.400 | 405,389 | -0.01(-0.29%) |
Mar 29, 2010 | 3.440 | 3.480 | 3.360 | 3.410 | 609,087 | +0.00(+0.00%) |
Mar 26, 2010 | 3.460 | 3.562 | 3.400 | 3.410 | 788,969 | -0.05(-1.45%) |
Mar 25, 2010 | 3.520 | 3.610 | 3.450 | 3.460 | 585,817 | -0.03(-0.86%) |
Mar 24, 2010 | 3.580 | 3.680 | 3.470 | 3.490 | 627,749 | -0.09(-2.51%) |
Mar 23, 2010 | 3.520 | 3.590 | 3.455 | 3.580 | 627,041 | +0.06(+1.70%) |
Mar 22, 2010 | 3.440 | 3.560 | 3.380 | 3.520 | 758,386 | +0.02(+0.57%) |
Mar 19, 2010 | 3.630 | 3.688 | 3.490 | 3.500 | 732,229 | -0.11(-3.05%) |
Mar 18, 2010 | 3.650 | 3.730 | 3.590 | 3.610 | 381,635 | -0.06(-1.63%) |
Mar 17, 2010 | 3.660 | 3.750 | 3.630 | 3.670 | 526,027 | +0.06(+1.66%) |
Mar 16, 2010 | 3.580 | 3.640 | 3.510 | 3.610 | 387,288 | +0.04(+1.12%) |
Mar 15, 2010 | 3.670 | 3.820 | 3.570 | 3.570 | 978,017 | -0.16(-4.29%) |
Mar 12, 2010 | 3.550 | 3.760 | 3.520 | 3.730 | 1,180,980 | +0.21(+5.97%) |
Mar 11, 2010 | 3.500 | 3.569 | 3.450 | 3.520 | 828,072 | +0.03(+0.86%) |
Mar 10, 2010 | 3.450 | 3.590 | 3.440 | 3.490 | 1,081,698 | +0.04(+1.16%) |
Mar 09, 2010 | 3.560 | 3.600 | 3.420 | 3.450 | 784,805 | -0.11(-3.09%) |
Mar 08, 2010 | 3.600 | 3.650 | 3.520 | 3.560 | 526,352 | +0.00(+0.00%) |
Mar 05, 2010 | 3.480 | 3.570 | 3.450 | 3.560 | 629,224 | +0.09(+2.59%) |
Mar 04, 2010 | 3.370 | 3.520 | 3.330 | 3.470 | 813,878 | +0.10(+2.97%) |
Mar 03, 2010 | 3.550 | 3.560 | 3.290 | 3.370 | 1,207,498 | -0.17(-4.80%) |
Mar 02, 2010 | 3.900 | 3.900 | 3.510 | 3.540 | 1,658,899 | -0.35(-9.00%) |
Mar 01, 2010 | 3.820 | 3.940 | 3.670 | 3.890 | 1,313,923 | +0.10(+2.64%) |
Feb 26, 2010 | 3.880 | 3.880 | 3.690 | 3.790 | 1,185,131 | -0.07(-1.81%) |
Feb 25, 2010 | 3.750 | 3.890 | 3.610 | 3.860 | 1,261,582 | +0.10(+2.66%) |
Feb 24, 2010 | 3.630 | 3.870 | 3.560 | 3.760 | 2,203,159 | +0.14(+3.87%) |
Feb 23, 2010 | 3.450 | 3.630 | 3.350 | 3.620 | 1,709,731 | +0.25(+7.42%) |
Feb 22, 2010 | 3.420 | 3.450 | 3.340 | 3.370 | 1,024,712 | -0.05(-1.46%) |
Feb 19, 2010 | 3.550 | 3.550 | 3.370 | 3.420 | 904,517 | -0.10(-2.84%) |
Feb 18, 2010 | 3.440 | 3.520 | 3.350 | 3.520 | 1,077,160 | +0.07(+2.03%) |
Feb 17, 2010 | 3.200 | 3.550 | 3.180 | 3.450 | 3,517,367 | +0.40(+13.11%) |
Feb 16, 2010 | 3.050 | 3.050 | 3.000 | 3.050 | 615,530 | +0.03(+0.99%) |
Feb 12, 2010 | 3.050 | 3.020 | 3.020 | 3.020 | 812,000 | -0.07(-2.27%) |
Feb 11, 2010 | 3.000 | 3.090 | 2.940 | 3.090 | 814,363 | +0.07(+2.32%) |
Feb 10, 2010 | 3.010 | 3.110 | 2.960 | 3.020 | 840,969 | -0.08(-2.58%) |
Feb 09, 2010 | 2.960 | 3.100 | 2.920 | 3.100 | 1,735,026 | +0.16(+5.44%) |
Feb 08, 2010 | 3.020 | 3.030 | 2.860 | 2.940 | 1,716,933 | -0.06(-2.00%) |
Feb 05, 2010 | 3.120 | 3.140 | 2.890 | 3.000 | 2,137,566 | -0.07(-2.28%) |
Feb 04, 2010 | 3.200 | 3.290 | 3.060 | 3.070 | 1,632,473 | -0.19(-5.83%) |
Feb 03, 2010 | 3.370 | 3.450 | 3.260 | 3.260 | 1,137,924 | -0.14(-4.12%) |
Feb 02, 2010 | 3.300 | 3.430 | 3.230 | 3.400 | 1,346,824 | +0.12(+3.66%) |