Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.500 | 3.500 | 3.400 | 3.400 | 7,100 | -0.06(-1.73%) |
Apr 29, 2010 | 3.470 | 3.470 | 3.400 | 3.460 | 18,450 | +0.03(+0.87%) |
Apr 28, 2010 | 3.500 | 3.500 | 3.400 | 3.430 | 33,992 | +0.03(+0.88%) |
Apr 27, 2010 | 3.470 | 3.500 | 3.400 | 3.400 | 41,960 | -0.03(-0.87%) |
Apr 26, 2010 | 3.430 | 3.480 | 3.380 | 3.430 | 141,272 | +0.16(+4.89%) |
Apr 23, 2010 | 3.300 | 3.398 | 3.220 | 3.270 | 26,480 | -0.03(-0.91%) |
Apr 22, 2010 | 3.160 | 3.440 | 3.151 | 3.300 | 37,990 | +0.11(+3.45%) |
Apr 21, 2010 | 3.130 | 3.200 | 3.130 | 3.190 | 34,177 | +0.06(+1.92%) |
Apr 20, 2010 | 3.120 | 3.190 | 3.120 | 3.130 | 54,800 | -0.02(-0.63%) |
Apr 19, 2010 | 3.220 | 3.220 | 3.120 | 3.150 | 38,213 | -0.03(-0.94%) |
Apr 16, 2010 | 3.200 | 3.240 | 3.050 | 3.180 | 61,475 | -0.03(-0.93%) |
Apr 15, 2010 | 3.305 | 3.340 | 3.210 | 3.210 | 36,919 | -0.09(-2.73%) |
Apr 14, 2010 | 3.350 | 3.350 | 3.280 | 3.300 | 38,353 | -0.02(-0.51%) |
Apr 13, 2010 | 3.400 | 3.540 | 3.170 | 3.317 | 110,986 | -0.09(-2.73%) |
Apr 12, 2010 | 4.000 | 4.030 | 3.390 | 3.410 | 579,974 | +0.30(+9.65%) |
Apr 09, 2010 | 3.150 | 3.170 | 3.060 | 3.110 | 29,414 | -0.10(-3.12%) |
Apr 08, 2010 | 3.240 | 3.300 | 3.051 | 3.210 | 32,745 | +0.03(+0.94%) |
Apr 07, 2010 | 3.190 | 3.280 | 3.141 | 3.180 | 14,987 | +0.03(+0.95%) |
Apr 06, 2010 | 3.050 | 3.150 | 3.020 | 3.150 | 73,165 | +0.12(+3.96%) |
Apr 05, 2010 | 3.320 | 3.320 | 3.020 | 3.030 | 42,081 | -0.20(-6.19%) |
Apr 01, 2010 | 3.210 | 3.230 | 3.230 | 3.230 | 48,300 | +0.07(+2.22%) |
Mar 31, 2010 | 3.160 | 3.260 | 3.010 | 3.160 | 73,330 | +0.00(+0.00%) |
Mar 30, 2010 | 3.350 | 3.790 | 3.158 | 3.160 | 388,060 | -0.16(-4.82%) |
Mar 29, 2010 | 3.250 | 3.320 | 3.240 | 3.320 | 57,537 | +0.06(+1.84%) |
Mar 26, 2010 | 3.310 | 3.330 | 3.244 | 3.260 | 71,009 | -0.05(-1.51%) |
Mar 25, 2010 | 3.210 | 3.350 | 3.210 | 3.310 | 62,343 | +0.06(+1.85%) |
Mar 24, 2010 | 3.250 | 3.350 | 3.184 | 3.250 | 57,284 | -0.04(-1.22%) |
Mar 23, 2010 | 3.180 | 3.320 | 3.172 | 3.290 | 58,808 | +0.09(+2.81%) |
Mar 22, 2010 | 3.150 | 3.260 | 3.150 | 3.200 | 40,910 | -0.06(-1.84%) |
Mar 19, 2010 | 3.210 | 3.270 | 3.000 | 3.260 | 96,359 | +0.02(+0.62%) |
Mar 18, 2010 | 3.370 | 3.450 | 3.200 | 3.240 | 91,333 | -0.06(-1.82%) |
Mar 17, 2010 | 3.350 | 3.381 | 3.300 | 3.300 | 87,775 | -0.05(-1.49%) |
Mar 16, 2010 | 3.380 | 3.380 | 3.220 | 3.350 | 94,608 | +0.03(+0.90%) |
Mar 15, 2010 | 3.338 | 3.400 | 3.140 | 3.320 | 188,481 | +0.15(+4.73%) |
Mar 12, 2010 | 3.040 | 3.220 | 3.030 | 3.170 | 175,668 | +0.13(+4.28%) |
Mar 11, 2010 | 2.780 | 3.230 | 2.750 | 3.040 | 276,951 | +0.22(+7.81%) |
Mar 10, 2010 | 3.170 | 3.190 | 2.710 | 2.820 | 498,745 | -0.22(-7.24%) |
Mar 09, 2010 | 3.000 | 4.250 | 3.000 | 3.040 | 3,347,046 | +0.52(+20.87%) |
Mar 08, 2010 | 2.420 | 2.540 | 2.401 | 2.515 | 31,690 | +0.13(+5.67%) |
Mar 05, 2010 | 2.400 | 2.690 | 2.350 | 2.380 | 49,271 | -0.06(-2.45%) |
Mar 04, 2010 | 2.480 | 2.480 | 2.400 | 2.440 | 7,600 | +0.06(+2.52%) |
Mar 03, 2010 | 2.440 | 2.440 | 2.380 | 2.380 | 14,601 | -0.04(-1.65%) |
Mar 02, 2010 | 2.320 | 2.700 | 2.250 | 2.420 | 329,756 | +0.06(+2.54%) |
Mar 01, 2010 | 2.350 | 2.390 | 2.290 | 2.360 | 10,970 | +0.01(+0.43%) |
Feb 26, 2010 | 2.430 | 2.430 | 2.350 | 2.350 | 4,664 | +0.00(+0.00%) |
Feb 25, 2010 | 2.380 | 2.380 | 2.350 | 2.350 | 19,250 | +0.00(+0.00%) |
Feb 24, 2010 | 2.420 | 2.430 | 2.350 | 2.350 | 54,198 | -0.11(-4.47%) |
Feb 23, 2010 | 2.360 | 2.462 | 2.360 | 2.460 | 28,152 | +0.00(+0.00%) |
Feb 22, 2010 | 2.650 | 2.650 | 2.370 | 2.460 | 25,302 | -0.04(-1.60%) |
Feb 19, 2010 | 2.660 | 2.660 | 2.460 | 2.500 | 52,150 | -0.11(-4.21%) |
Feb 18, 2010 | 2.500 | 2.660 | 2.500 | 2.610 | 54,064 | +0.15(+6.10%) |
Feb 17, 2010 | 2.370 | 2.460 | 2.280 | 2.460 | 55,000 | +0.09(+3.80%) |
Feb 16, 2010 | 2.290 | 2.400 | 2.260 | 2.370 | 19,119 | +0.02(+0.85%) |
Feb 12, 2010 | 2.320 | 2.350 | 2.350 | 2.350 | 10,400 | +0.02(+0.86%) |
Feb 11, 2010 | 2.350 | 2.380 | 2.330 | 2.330 | 12,900 | -0.02(-0.85%) |
Feb 10, 2010 | 2.320 | 2.360 | 2.320 | 2.350 | 23,211 | +0.00(+0.00%) |
Feb 09, 2010 | 2.370 | 2.370 | 2.321 | 2.350 | 5,671 | -0.02(-0.84%) |
Feb 08, 2010 | 2.330 | 2.370 | 2.330 | 2.370 | 19,743 | +0.00(+0.00%) |
Feb 05, 2010 | 2.509 | 2.509 | 2.160 | 2.370 | 97,734 | -0.16(-6.32%) |
Feb 04, 2010 | 2.590 | 2.590 | 2.470 | 2.530 | 36,431 | -0.06(-2.32%) |
Feb 03, 2010 | 2.370 | 2.850 | 2.350 | 2.590 | 146,909 | +0.22(+9.28%) |
Feb 02, 2010 | 2.360 | 2.370 | 2.270 | 2.370 | 17,006 | +0.01(+0.42%) |