Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.590 | 3.680 | 3.390 | 3.420 | 210,412 | -0.20(-5.52%) |
Apr 29, 2010 | 3.520 | 3.650 | 3.470 | 3.620 | 59,790 | +0.10(+2.84%) |
Apr 28, 2010 | 3.420 | 3.560 | 3.390 | 3.520 | 45,237 | +0.06(+1.73%) |
Apr 27, 2010 | 3.540 | 3.590 | 3.350 | 3.460 | 69,465 | -0.13(-3.62%) |
Apr 26, 2010 | 3.520 | 3.630 | 3.520 | 3.590 | 99,037 | +0.07(+1.99%) |
Apr 23, 2010 | 3.400 | 3.520 | 3.390 | 3.520 | 59,518 | +0.13(+3.83%) |
Apr 22, 2010 | 3.330 | 3.430 | 3.330 | 3.390 | 38,298 | -0.02(-0.59%) |
Apr 21, 2010 | 3.370 | 3.440 | 3.320 | 3.410 | 42,794 | +0.01(+0.29%) |
Apr 20, 2010 | 3.490 | 3.490 | 3.260 | 3.400 | 80,061 | -0.04(-1.16%) |
Apr 19, 2010 | 3.330 | 3.440 | 3.230 | 3.440 | 63,186 | +0.07(+2.08%) |
Apr 16, 2010 | 3.440 | 3.440 | 3.180 | 3.370 | 84,821 | -0.04(-1.17%) |
Apr 15, 2010 | 3.290 | 3.410 | 3.240 | 3.410 | 93,194 | +0.05(+1.49%) |
Apr 14, 2010 | 3.380 | 3.410 | 3.280 | 3.360 | 81,147 | -0.06(-1.75%) |
Apr 13, 2010 | 3.430 | 3.432 | 3.271 | 3.420 | 107,708 | -0.03(-0.87%) |
Apr 12, 2010 | 3.330 | 3.500 | 3.330 | 3.450 | 71,067 | +0.10(+2.99%) |
Apr 09, 2010 | 3.460 | 3.480 | 3.280 | 3.350 | 98,968 | -0.06(-1.76%) |
Apr 08, 2010 | 3.190 | 3.440 | 3.150 | 3.410 | 109,552 | +0.25(+7.91%) |
Apr 07, 2010 | 3.120 | 3.200 | 3.100 | 3.160 | 51,974 | -0.01(-0.32%) |
Apr 06, 2010 | 3.020 | 3.170 | 2.820 | 3.170 | 159,623 | +0.19(+6.38%) |
Apr 05, 2010 | 2.990 | 3.210 | 2.930 | 2.980 | 238,225 | -0.01(-0.33%) |
Apr 01, 2010 | 3.040 | 2.990 | 2.990 | 2.990 | 186,900 | -0.03(-0.99%) |
Mar 31, 2010 | 3.160 | 3.170 | 3.020 | 3.020 | 209,334 | -0.20(-6.21%) |
Mar 30, 2010 | 3.260 | 3.300 | 3.180 | 3.220 | 47,741 | -0.07(-2.13%) |
Mar 29, 2010 | 3.390 | 3.410 | 3.200 | 3.290 | 140,149 | -0.15(-4.36%) |
Mar 26, 2010 | 3.360 | 3.490 | 3.310 | 3.440 | 101,729 | +0.07(+2.08%) |
Mar 25, 2010 | 3.200 | 3.400 | 3.180 | 3.370 | 137,854 | +0.17(+5.31%) |
Mar 24, 2010 | 3.180 | 3.320 | 3.150 | 3.200 | 117,594 | +0.03(+0.95%) |
Mar 23, 2010 | 3.160 | 3.290 | 3.160 | 3.170 | 121,596 | +0.01(+0.32%) |
Mar 22, 2010 | 3.180 | 3.380 | 3.020 | 3.160 | 254,466 | +0.03(+0.96%) |
Mar 19, 2010 | 3.780 | 3.870 | 3.130 | 3.130 | 655,723 | -0.68(-17.85%) |
Mar 18, 2010 | 3.950 | 3.970 | 3.750 | 3.810 | 70,581 | -0.16(-4.03%) |
Mar 17, 2010 | 3.870 | 4.020 | 3.760 | 3.970 | 120,002 | +0.10(+2.58%) |
Mar 16, 2010 | 3.850 | 3.940 | 3.740 | 3.870 | 112,834 | -0.01(-0.26%) |
Mar 15, 2010 | 3.970 | 3.980 | 3.880 | 3.880 | 114,051 | +0.01(+0.26%) |
Mar 12, 2010 | 4.190 | 4.210 | 3.750 | 3.870 | 357,783 | -0.33(-7.86%) |
Mar 11, 2010 | 4.350 | 4.400 | 4.090 | 4.200 | 276,260 | -0.15(-3.45%) |
Mar 10, 2010 | 4.040 | 4.350 | 4.000 | 4.350 | 366,345 | +0.34(+8.48%) |
Mar 09, 2010 | 3.890 | 4.010 | 3.800 | 4.010 | 269,976 | +0.20(+5.25%) |
Mar 08, 2010 | 3.640 | 3.950 | 3.570 | 3.810 | 272,312 | +0.18(+4.96%) |
Mar 05, 2010 | 3.320 | 3.650 | 3.320 | 3.630 | 299,603 | +0.31(+9.34%) |
Mar 04, 2010 | 3.160 | 3.390 | 3.080 | 3.320 | 164,229 | +0.11(+3.43%) |
Mar 03, 2010 | 3.120 | 3.280 | 2.950 | 3.210 | 237,893 | +0.12(+3.88%) |
Mar 02, 2010 | 3.310 | 3.330 | 2.850 | 3.090 | 335,369 | -0.25(-7.49%) |
Mar 01, 2010 | 3.390 | 3.500 | 3.280 | 3.340 | 133,636 | -0.06(-1.76%) |
Feb 26, 2010 | 3.410 | 3.410 | 3.270 | 3.400 | 168,470 | -0.01(-0.29%) |
Feb 25, 2010 | 3.430 | 3.470 | 3.370 | 3.410 | 294,627 | -0.04(-1.19%) |
Feb 24, 2010 | 3.490 | 3.620 | 3.420 | 3.451 | 292,245 | -0.04(-1.12%) |
Feb 23, 2010 | 3.010 | 3.540 | 2.920 | 3.490 | 341,964 | +0.50(+16.72%) |
Feb 22, 2010 | 3.050 | 3.070 | 2.800 | 2.990 | 248,104 | -0.09(-2.92%) |
Feb 19, 2010 | 3.080 | 3.113 | 2.790 | 3.080 | 286,111 | +0.05(+1.65%) |
Feb 18, 2010 | 3.170 | 3.250 | 2.970 | 3.030 | 208,111 | -0.15(-4.72%) |
Feb 17, 2010 | 3.120 | 3.250 | 3.100 | 3.180 | 211,973 | +0.06(+1.92%) |
Feb 16, 2010 | 3.000 | 3.270 | 3.000 | 3.120 | 327,746 | +0.17(+5.76%) |
Feb 12, 2010 | 2.670 | 2.950 | 2.950 | 2.950 | 398,000 | +0.24(+8.86%) |
Feb 11, 2010 | 2.480 | 2.727 | 2.430 | 2.710 | 200,177 | +0.28(+11.52%) |
Feb 10, 2010 | 2.360 | 2.480 | 2.320 | 2.430 | 113,511 | +0.03(+1.25%) |
Feb 09, 2010 | 2.290 | 2.420 | 2.240 | 2.400 | 322,313 | +0.13(+5.73%) |
Feb 08, 2010 | 2.310 | 2.340 | 2.220 | 2.270 | 113,310 | -0.04(-1.73%) |
Feb 05, 2010 | 2.190 | 2.470 | 2.150 | 2.310 | 96,107 | +0.12(+5.48%) |
Feb 04, 2010 | 2.350 | 2.370 | 2.140 | 2.190 | 89,685 | -0.18(-7.59%) |
Feb 03, 2010 | 2.450 | 2.450 | 2.350 | 2.370 | 66,514 | -0.08(-3.27%) |
Feb 02, 2010 | 2.370 | 2.500 | 2.370 | 2.450 | 31,742 | +0.05(+2.08%) |