Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.954 | 2.954 | 2.890 | 2.897 | 392,413 | -0.06(-1.94%) |
Apr 29, 2010 | 2.892 | 2.969 | 2.892 | 2.954 | 682,089 | +0.07(+2.45%) |
Apr 28, 2010 | 2.916 | 2.928 | 2.878 | 2.883 | 411,907 | -0.02(-0.85%) |
Apr 27, 2010 | 2.946 | 2.946 | 2.882 | 2.908 | 757,711 | -0.04(-1.50%) |
Apr 26, 2010 | 2.944 | 2.964 | 2.944 | 2.952 | 615,389 | +0.00(+0.11%) |
Apr 23, 2010 | 2.942 | 2.954 | 2.931 | 2.949 | 521,804 | -0.01(-0.28%) |
Apr 22, 2010 | 2.954 | 2.961 | 2.919 | 2.957 | 284,411 | +0.00(+0.06%) |
Apr 21, 2010 | 2.972 | 2.995 | 2.946 | 2.956 | 379,800 | -0.01(-0.33%) |
Apr 20, 2010 | 2.942 | 2.975 | 2.938 | 2.965 | 455,902 | +0.06(+2.21%) |
Apr 19, 2010 | 2.887 | 2.916 | 2.864 | 2.901 | 488,052 | +0.01(+0.34%) |
Apr 16, 2010 | 2.969 | 2.977 | 2.872 | 2.892 | 1,117,310 | -0.09(-3.08%) |
Apr 15, 2010 | 3.026 | 3.033 | 2.979 | 2.983 | 699,694 | -0.03(-0.93%) |
Apr 14, 2010 | 3.038 | 3.062 | 2.997 | 3.011 | 1,488,774 | +0.05(+1.61%) |
Apr 13, 2010 | 2.921 | 2.964 | 2.887 | 2.964 | 571,083 | +0.04(+1.46%) |
Apr 12, 2010 | 2.919 | 2.944 | 2.898 | 2.921 | 382,791 | +0.00(+0.17%) |
Apr 09, 2010 | 2.888 | 2.926 | 2.864 | 2.916 | 399,171 | +0.03(+1.02%) |
Apr 08, 2010 | 2.926 | 2.952 | 2.875 | 2.887 | 414,088 | -0.04(-1.35%) |
Apr 07, 2010 | 2.998 | 3.010 | 2.916 | 2.926 | 390,457 | -0.06(-1.98%) |
Apr 06, 2010 | 2.970 | 2.991 | 2.970 | 2.985 | 629,514 | +0.01(+0.44%) |
Apr 05, 2010 | 2.942 | 2.972 | 2.941 | 2.972 | 535,551 | +0.02(+0.61%) |
Apr 01, 2010 | 2.903 | 2.954 | 2.954 | 2.954 | 662,980 | +0.07(+2.33%) |
Mar 31, 2010 | 2.841 | 2.910 | 2.839 | 2.887 | 520,823 | +0.05(+1.85%) |
Mar 30, 2010 | 2.844 | 2.847 | 2.811 | 2.834 | 434,593 | +0.01(+0.47%) |
Mar 29, 2010 | 2.864 | 2.887 | 2.790 | 2.821 | 1,218,500 | -0.04(-1.49%) |
Mar 26, 2010 | 2.941 | 2.944 | 2.831 | 2.864 | 967,201 | -0.06(-2.13%) |
Mar 25, 2010 | 2.972 | 2.980 | 2.921 | 2.926 | 735,256 | -0.03(-1.16%) |
Mar 24, 2010 | 3.010 | 3.010 | 2.954 | 2.961 | 435,830 | -0.04(-1.42%) |
Mar 23, 2010 | 3.020 | 3.036 | 2.983 | 3.003 | 484,962 | -0.01(-0.49%) |
Mar 22, 2010 | 2.944 | 3.020 | 2.931 | 3.018 | 910,568 | +0.05(+1.83%) |
Mar 19, 2010 | 2.957 | 2.964 | 2.908 | 2.964 | 745,377 | +0.00(+0.11%) |
Mar 18, 2010 | 2.956 | 2.983 | 2.946 | 2.961 | 592,684 | -0.00(-0.06%) |
Mar 17, 2010 | 2.924 | 2.974 | 2.910 | 2.962 | 471,051 | +0.05(+1.63%) |
Mar 16, 2010 | 2.887 | 2.919 | 2.864 | 2.915 | 557,945 | +0.05(+1.66%) |
Mar 15, 2010 | 2.860 | 2.887 | 2.857 | 2.867 | 314,885 | +0.01(+0.46%) |
Mar 12, 2010 | 2.832 | 2.883 | 2.832 | 2.854 | 538,409 | +0.02(+0.81%) |
Mar 11, 2010 | 2.829 | 2.849 | 2.808 | 2.831 | 471,240 | +0.00(+0.12%) |
Mar 10, 2010 | 2.847 | 2.847 | 2.801 | 2.828 | 732,654 | -0.00(-0.12%) |
Mar 09, 2010 | 2.816 | 2.832 | 2.811 | 2.831 | 425,520 | +0.00(+0.17%) |
Mar 08, 2010 | 2.795 | 2.832 | 2.790 | 2.826 | 975,294 | +0.04(+1.29%) |
Mar 05, 2010 | 2.816 | 2.839 | 2.787 | 2.790 | 690,072 | -0.01(-0.23%) |
Mar 04, 2010 | 2.788 | 2.796 | 2.764 | 2.796 | 429,316 | +0.02(+0.83%) |
Mar 03, 2010 | 2.780 | 2.782 | 2.765 | 2.773 | 335,383 | +0.00(+0.18%) |
Mar 02, 2010 | 2.749 | 2.775 | 2.749 | 2.768 | 472,873 | +0.03(+1.02%) |
Mar 01, 2010 | 2.726 | 2.742 | 2.701 | 2.741 | 427,549 | +0.04(+1.52%) |
Feb 26, 2010 | 2.742 | 2.742 | 2.686 | 2.700 | 705,531 | -0.03(-1.02%) |
Feb 25, 2010 | 2.709 | 2.736 | 2.698 | 2.727 | 510,068 | -0.00(-0.06%) |
Feb 24, 2010 | 2.754 | 2.777 | 2.726 | 2.729 | 556,775 | -0.00(-0.15%) |
Feb 23, 2010 | 2.746 | 2.764 | 2.725 | 2.733 | 782,176 | -0.03(-0.99%) |
Feb 22, 2010 | 2.754 | 2.761 | 2.735 | 2.761 | 546,289 | +0.02(+0.59%) |
Feb 19, 2010 | 2.728 | 2.746 | 2.706 | 2.745 | 640,069 | +0.01(+0.24%) |
Feb 18, 2010 | 2.745 | 2.749 | 2.724 | 2.738 | 661,383 | +0.01(+0.24%) |
Feb 17, 2010 | 2.753 | 2.753 | 2.718 | 2.732 | 1,046,705 | -0.00(-0.12%) |
Feb 16, 2010 | 2.691 | 2.740 | 2.691 | 2.735 | 400,329 | +0.05(+1.74%) |
Feb 12, 2010 | 2.688 | 2.688 | 2.688 | 2.688 | 825,065 | -0.01(-0.42%) |
Feb 11, 2010 | 2.694 | 2.704 | 2.675 | 2.699 | 613,527 | +0.01(+0.54%) |
Feb 10, 2010 | 2.683 | 2.701 | 2.656 | 2.685 | 1,173,240 | +0.00(+0.12%) |
Feb 09, 2010 | 2.691 | 2.698 | 2.640 | 2.682 | 514,197 | +0.01(+0.54%) |
Feb 08, 2010 | 2.612 | 2.691 | 2.612 | 2.667 | 750,902 | +0.07(+2.67%) |
Feb 05, 2010 | 2.583 | 2.606 | 2.559 | 2.598 | 674,230 | +0.01(+0.37%) |
Feb 04, 2010 | 2.611 | 2.614 | 2.575 | 2.588 | 423,050 | -0.04(-1.41%) |
Feb 03, 2010 | 2.638 | 2.638 | 2.599 | 2.625 | 1,076,722 | -0.00(-0.18%) |
Feb 02, 2010 | 2.633 | 2.636 | 2.607 | 2.630 | 487,129 | +0.03(+0.99%) |