Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.413 | 3.413 | 3.303 | 3.303 | 166,717 | -0.11(-3.12%) |
Apr 29, 2010 | 3.169 | 3.488 | 3.138 | 3.409 | 119,050 | +0.23(+7.21%) |
Apr 28, 2010 | 3.050 | 3.274 | 3.048 | 3.180 | 157,399 | +0.13(+4.31%) |
Apr 27, 2010 | 3.032 | 3.101 | 2.940 | 3.048 | 41,322 | -0.06(-2.08%) |
Apr 26, 2010 | 3.178 | 3.211 | 3.090 | 3.113 | 32,406 | -0.05(-1.52%) |
Apr 23, 2010 | 3.111 | 3.192 | 3.092 | 3.161 | 33,341 | +0.05(+1.68%) |
Apr 22, 2010 | 3.044 | 3.145 | 3.044 | 3.109 | 59,940 | +0.06(+1.84%) |
Apr 21, 2010 | 3.065 | 3.075 | 3.007 | 3.053 | 61,685 | +0.03(+0.90%) |
Apr 20, 2010 | 2.967 | 3.088 | 2.950 | 3.025 | 52,976 | -0.02(-0.75%) |
Apr 19, 2010 | 3.038 | 3.096 | 3.025 | 3.048 | 32,569 | -0.02(-0.61%) |
Apr 16, 2010 | 3.025 | 3.196 | 3.025 | 3.067 | 46,952 | +0.04(+1.17%) |
Apr 15, 2010 | 2.910 | 3.074 | 2.846 | 3.032 | 111,597 | +0.13(+4.30%) |
Apr 14, 2010 | 2.886 | 2.913 | 2.867 | 2.907 | 18,704 | +0.02(+0.80%) |
Apr 13, 2010 | 2.848 | 2.909 | 2.848 | 2.884 | 14,646 | -0.00(-0.14%) |
Apr 12, 2010 | 2.804 | 2.900 | 2.804 | 2.888 | 6,714 | -0.02(-0.57%) |
Apr 09, 2010 | 2.880 | 2.905 | 2.832 | 2.905 | 25,548 | +0.02(+0.65%) |
Apr 08, 2010 | 2.796 | 2.888 | 2.786 | 2.886 | 19,183 | +0.09(+3.36%) |
Apr 07, 2010 | 2.854 | 2.861 | 2.711 | 2.792 | 93,449 | -0.05(-1.62%) |
Apr 06, 2010 | 2.763 | 2.892 | 2.750 | 2.838 | 29,735 | +0.06(+2.25%) |
Apr 05, 2010 | 2.850 | 2.911 | 2.719 | 2.775 | 84,294 | -0.12(-4.04%) |
Apr 01, 2010 | 2.777 | 2.892 | 2.892 | 2.892 | 11,989 | +0.01(+0.51%) |
Mar 31, 2010 | 2.821 | 2.900 | 2.811 | 2.877 | 50,650 | +0.06(+2.07%) |
Mar 30, 2010 | 2.858 | 2.858 | 2.773 | 2.819 | 31,624 | -0.04(-1.53%) |
Mar 29, 2010 | 2.811 | 2.908 | 2.761 | 2.863 | 24,325 | +0.08(+2.69%) |
Mar 26, 2010 | 2.721 | 2.852 | 2.714 | 2.788 | 24,963 | -0.05(-1.76%) |
Mar 25, 2010 | 2.867 | 2.880 | 2.836 | 2.838 | 19,840 | -0.07(-2.44%) |
Mar 24, 2010 | 2.896 | 2.917 | 2.888 | 2.909 | 25,030 | -0.01(-0.36%) |
Mar 23, 2010 | 2.917 | 2.919 | 2.850 | 2.919 | 15,289 | +0.09(+3.17%) |
Mar 22, 2010 | 2.711 | 2.875 | 2.702 | 2.829 | 98,202 | +0.10(+3.75%) |
Mar 19, 2010 | 3.003 | 3.059 | 2.711 | 2.727 | 187,076 | -0.34(-11.20%) |
Mar 18, 2010 | 3.061 | 3.178 | 3.000 | 3.071 | 30,238 | +0.06(+2.15%) |
Mar 17, 2010 | 2.978 | 3.107 | 2.978 | 3.007 | 24,042 | -0.07(-2.30%) |
Mar 16, 2010 | 3.032 | 3.136 | 3.032 | 3.078 | 41,504 | -0.04(-1.14%) |
Mar 15, 2010 | 3.136 | 3.205 | 2.950 | 3.113 | 32,147 | -0.03(-0.80%) |
Mar 12, 2010 | 3.103 | 3.161 | 3.032 | 3.138 | 56,381 | -0.01(-0.40%) |
Mar 11, 2010 | 3.178 | 3.211 | 3.017 | 3.151 | 281,821 | -0.01(-0.33%) |
Mar 10, 2010 | 3.084 | 3.178 | 3.071 | 3.161 | 83,661 | +0.10(+3.34%) |
Mar 09, 2010 | 2.996 | 3.096 | 2.971 | 3.059 | 145,433 | +0.03(+1.03%) |
Mar 08, 2010 | 2.886 | 3.032 | 2.884 | 3.028 | 30,334 | +0.04(+1.33%) |
Mar 05, 2010 | 3.067 | 3.107 | 2.988 | 2.988 | 45,518 | +0.03(+1.06%) |
Mar 04, 2010 | 2.959 | 3.019 | 2.880 | 2.957 | 49,379 | +0.04(+1.36%) |
Mar 03, 2010 | 2.909 | 2.996 | 2.861 | 2.917 | 54,779 | +0.05(+1.89%) |
Mar 02, 2010 | 3.105 | 3.107 | 2.863 | 2.863 | 214,207 | -0.13(-4.32%) |
Mar 01, 2010 | 3.061 | 3.105 | 2.856 | 2.992 | 347,161 | -0.13(-4.21%) |
Feb 26, 2010 | 2.971 | 3.157 | 2.969 | 3.123 | 184,199 | +0.27(+9.58%) |
Feb 25, 2010 | 2.790 | 3.021 | 2.727 | 2.850 | 264,829 | +0.08(+3.01%) |
Feb 24, 2010 | 2.571 | 2.892 | 2.571 | 2.767 | 294,703 | +0.20(+7.80%) |
Feb 23, 2010 | 2.471 | 2.567 | 2.471 | 2.567 | 41,298 | +0.14(+5.57%) |
Feb 22, 2010 | 2.367 | 2.467 | 2.325 | 2.431 | 135,596 | +0.07(+2.91%) |
Feb 19, 2010 | 2.141 | 2.362 | 2.141 | 2.362 | 25,135 | +0.20(+9.47%) |
Feb 18, 2010 | 2.143 | 2.158 | 2.110 | 2.158 | 96,087 | +0.09(+4.55%) |
Feb 17, 2010 | 2.031 | 2.131 | 1.966 | 2.064 | 43,571 | +0.02(+1.02%) |
Feb 16, 2010 | 2.033 | 2.085 | 1.985 | 2.043 | 58,630 | -0.04(-2.00%) |
Feb 12, 2010 | 2.089 | 2.085 | 2.085 | 2.085 | 174,573 | +0.01(+0.70%) |
Feb 11, 2010 | 2.020 | 2.083 | 1.929 | 2.070 | 28,747 | +0.05(+2.48%) |
Feb 10, 2010 | 2.060 | 2.060 | 1.964 | 2.020 | 28,464 | -0.04(-1.92%) |
Feb 09, 2010 | 2.037 | 2.106 | 2.037 | 2.060 | 49,398 | +0.02(+1.13%) |
Feb 08, 2010 | 1.975 | 2.085 | 1.975 | 2.037 | 117,223 | -0.04(-2.01%) |
Feb 05, 2010 | 2.051 | 2.093 | 1.977 | 2.079 | 78,064 | -0.01(-0.30%) |
Feb 04, 2010 | 2.087 | 2.087 | 2.075 | 2.085 | 10,253 | -0.03(-1.57%) |
Feb 03, 2010 | 2.087 | 2.127 | 2.087 | 2.118 | 54,194 | -0.02(-0.88%) |
Feb 02, 2010 | 2.148 | 2.173 | 2.093 | 2.137 | 51,316 | +0.03(+1.18%) |