Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.482 | 4.554 | 4.207 | 4.219 | 8,756,280 | -0.26(-5.86%) |
Apr 29, 2010 | 4.486 | 4.561 | 4.421 | 4.481 | 8,481,320 | +0.04(+0.87%) |
Apr 28, 2010 | 4.315 | 4.540 | 4.312 | 4.442 | 14,744,032 | +0.17(+3.92%) |
Apr 27, 2010 | 4.366 | 4.406 | 4.131 | 4.275 | 18,670,200 | -0.22(-4.81%) |
Apr 26, 2010 | 4.393 | 4.527 | 4.393 | 4.491 | 8,711,224 | +0.07(+1.64%) |
Apr 23, 2010 | 4.340 | 4.431 | 4.312 | 4.419 | 4,541,312 | +0.07(+1.52%) |
Apr 22, 2010 | 4.266 | 4.375 | 4.213 | 4.353 | 7,149,440 | +0.10(+2.35%) |
Apr 21, 2010 | 4.250 | 4.300 | 4.218 | 4.253 | 7,405,832 | +0.02(+0.41%) |
Apr 20, 2010 | 4.237 | 4.300 | 4.209 | 4.235 | 800 | +0.03(+0.68%) |
Apr 19, 2010 | 4.192 | 4.341 | 4.088 | 4.206 | 9,286,672 | -0.01(-0.27%) |
Apr 16, 2010 | 4.179 | 4.258 | 4.164 | 4.218 | 5,723,056 | +0.04(+1.05%) |
Apr 15, 2010 | 4.319 | 4.319 | 4.149 | 4.174 | 12,062,944 | -0.16(-3.58%) |
Apr 14, 2010 | 4.122 | 4.365 | 4.100 | 4.329 | 11,598,976 | +0.26(+6.29%) |
Apr 13, 2010 | 4.136 | 4.178 | 4.055 | 4.072 | 7,547,968 | -0.05(-1.12%) |
Apr 12, 2010 | 4.173 | 4.281 | 4.099 | 4.119 | 12,874,048 | +0.08(+2.08%) |
Apr 09, 2010 | 3.966 | 4.041 | 3.910 | 4.035 | 5,221,840 | +0.08(+2.02%) |
Apr 08, 2010 | 3.920 | 3.999 | 3.888 | 3.955 | 3,788,816 | +0.01(+0.29%) |
Apr 07, 2010 | 3.926 | 3.984 | 3.899 | 3.944 | 4,125,088 | +0.02(+0.61%) |
Apr 06, 2010 | 3.875 | 3.928 | 3.857 | 3.920 | 3,034,952 | +0.05(+1.34%) |
Apr 05, 2010 | 3.849 | 3.900 | 3.826 | 3.868 | 4,883,264 | +0.05(+1.26%) |
Apr 01, 2010 | 3.719 | 3.820 | 3.820 | 3.820 | 56,121,600 | +0.14(+3.91%) |
Mar 31, 2010 | 3.761 | 3.792 | 3.661 | 3.676 | 4,557,088 | -0.10(-2.78%) |
Mar 30, 2010 | 3.816 | 3.875 | 3.744 | 3.781 | 6,008,952 | -0.04(-1.14%) |
Mar 29, 2010 | 3.845 | 3.846 | 3.777 | 3.825 | 3,465,960 | +0.00(+0.00%) |
Mar 26, 2010 | 3.789 | 3.859 | 3.769 | 3.825 | 5,187,200 | +0.06(+1.46%) |
Mar 25, 2010 | 3.688 | 3.855 | 3.683 | 3.770 | 8,388,568 | +0.12(+3.43%) |
Mar 24, 2010 | 3.781 | 3.788 | 3.632 | 3.645 | 11,553,400 | -0.21(-5.32%) |
Mar 23, 2010 | 3.760 | 3.895 | 3.760 | 3.850 | 9,391,816 | +0.09(+2.36%) |
Mar 22, 2010 | 3.553 | 3.799 | 3.522 | 3.761 | 7,963,384 | +0.17(+4.70%) |
Mar 19, 2010 | 3.561 | 3.595 | 3.506 | 3.592 | 4,911,112 | +0.05(+1.41%) |
Mar 18, 2010 | 3.639 | 3.697 | 3.526 | 3.542 | 9,038,584 | -0.08(-2.17%) |
Mar 17, 2010 | 3.576 | 3.649 | 3.576 | 3.621 | 4,144,800 | +0.03(+0.98%) |
Mar 16, 2010 | 3.540 | 3.590 | 3.519 | 3.586 | 2,874,768 | +0.06(+1.81%) |
Mar 15, 2010 | 3.499 | 3.540 | 3.485 | 3.522 | 3,158,224 | -0.03(-0.77%) |
Mar 12, 2010 | 3.656 | 3.660 | 3.538 | 3.550 | 6,031,616 | -0.10(-2.67%) |
Mar 11, 2010 | 3.607 | 3.651 | 3.516 | 3.647 | 6,639,744 | +0.02(+0.62%) |
Mar 10, 2010 | 3.547 | 3.646 | 3.522 | 3.625 | 4,708,864 | +0.07(+2.08%) |
Mar 09, 2010 | 3.525 | 3.611 | 3.521 | 3.551 | 4,066,440 | +0.03(+0.85%) |
Mar 08, 2010 | 3.524 | 3.584 | 3.516 | 3.521 | 3,034,960 | +0.00(+0.11%) |
Mar 05, 2010 | 3.360 | 3.556 | 3.338 | 3.518 | 6,940,024 | +0.18(+5.43%) |
Mar 04, 2010 | 3.357 | 3.374 | 3.304 | 3.336 | 1,949,656 | -0.01(-0.22%) |
Mar 03, 2010 | 3.375 | 3.391 | 3.319 | 3.344 | 4,317,648 | -0.03(-0.78%) |
Mar 02, 2010 | 3.395 | 3.396 | 3.335 | 3.370 | 3,778,248 | +0.02(+0.45%) |
Mar 01, 2010 | 3.270 | 3.356 | 3.250 | 3.355 | 3,281,096 | +0.10(+2.99%) |
Feb 26, 2010 | 3.271 | 3.284 | 3.223 | 3.257 | 2,901,920 | -0.00(-0.11%) |
Feb 25, 2010 | 3.190 | 3.264 | 3.159 | 3.261 | 3,858,576 | +0.03(+1.05%) |
Feb 24, 2010 | 3.223 | 3.295 | 3.211 | 3.227 | 6,489,912 | +0.06(+1.89%) |
Feb 23, 2010 | 3.243 | 3.254 | 3.145 | 3.167 | 3,595,608 | -0.08(-2.31%) |
Feb 22, 2010 | 3.243 | 3.279 | 3.217 | 3.243 | 3,177,080 | +0.02(+0.66%) |
Feb 19, 2010 | 3.200 | 3.231 | 3.183 | 3.221 | 2,404,496 | +0.01(+0.31%) |
Feb 18, 2010 | 3.231 | 3.231 | 3.180 | 3.211 | 2,323,608 | -0.02(-0.50%) |
Feb 17, 2010 | 3.206 | 3.245 | 3.199 | 3.228 | 2,427,624 | +0.02(+0.74%) |
Feb 16, 2010 | 3.181 | 3.205 | 3.146 | 3.204 | 2,821,776 | +0.04(+1.38%) |
Feb 12, 2010 | 3.175 | 3.160 | 3.160 | 3.160 | 42,425,600 | -0.01(-0.20%) |
Feb 11, 2010 | 3.076 | 3.174 | 3.049 | 3.166 | 5,113,096 | +0.10(+3.22%) |
Feb 10, 2010 | 3.104 | 3.140 | 3.049 | 3.067 | 4,426,888 | -0.04(-1.25%) |
Feb 09, 2010 | 3.044 | 3.136 | 2.986 | 3.106 | 6,520,520 | +0.11(+3.80%) |
Feb 08, 2010 | 3.080 | 3.094 | 2.986 | 2.993 | 5,335,008 | -0.06(-2.05%) |
Feb 05, 2010 | 3.053 | 3.065 | 2.965 | 3.055 | 10,074,576 | -0.00(-0.04%) |
Feb 04, 2010 | 3.212 | 3.212 | 3.046 | 3.056 | 9,862,504 | -0.18(-5.53%) |
Feb 03, 2010 | 3.304 | 3.326 | 3.226 | 3.235 | 5,456,000 | -0.12(-3.43%) |
Feb 02, 2010 | 3.265 | 3.415 | 3.216 | 3.350 | 10,510,344 | +0.10(+3.20%) |