Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.953 | 2.953 | 2.889 | 2.896 | 392,498 | -0.06(-1.94%) |
Apr 29, 2010 | 2.891 | 2.968 | 2.891 | 2.953 | 682,237 | +0.07(+2.45%) |
Apr 28, 2010 | 2.916 | 2.927 | 2.878 | 2.883 | 411,995 | -0.02(-0.85%) |
Apr 27, 2010 | 2.945 | 2.945 | 2.881 | 2.907 | 757,874 | -0.04(-1.50%) |
Apr 26, 2010 | 2.943 | 2.963 | 2.943 | 2.952 | 615,522 | +0.00(+0.11%) |
Apr 23, 2010 | 2.942 | 2.953 | 2.930 | 2.948 | 521,917 | -0.01(-0.28%) |
Apr 22, 2010 | 2.953 | 2.960 | 2.919 | 2.957 | 284,472 | +0.00(+0.06%) |
Apr 21, 2010 | 2.971 | 2.994 | 2.945 | 2.955 | 379,881 | -0.01(-0.33%) |
Apr 20, 2010 | 2.942 | 2.975 | 2.937 | 2.965 | 456,000 | +0.06(+2.21%) |
Apr 19, 2010 | 2.886 | 2.916 | 2.863 | 2.901 | 488,157 | +0.01(+0.34%) |
Apr 16, 2010 | 2.968 | 2.976 | 2.871 | 2.891 | 1,117,551 | -0.09(-3.08%) |
Apr 15, 2010 | 3.025 | 3.032 | 2.978 | 2.983 | 699,845 | -0.03(-0.93%) |
Apr 14, 2010 | 3.037 | 3.062 | 2.996 | 3.011 | 1,489,096 | +0.05(+1.61%) |
Apr 13, 2010 | 2.920 | 2.963 | 2.886 | 2.963 | 571,206 | +0.04(+1.46%) |
Apr 12, 2010 | 2.919 | 2.943 | 2.898 | 2.920 | 382,874 | +0.00(+0.17%) |
Apr 09, 2010 | 2.888 | 2.925 | 2.863 | 2.916 | 399,257 | +0.03(+1.02%) |
Apr 08, 2010 | 2.925 | 2.952 | 2.875 | 2.886 | 414,177 | -0.04(-1.35%) |
Apr 07, 2010 | 2.998 | 3.009 | 2.916 | 2.925 | 390,541 | -0.06(-1.98%) |
Apr 06, 2010 | 2.970 | 2.991 | 2.970 | 2.984 | 629,650 | +0.01(+0.44%) |
Apr 05, 2010 | 2.942 | 2.971 | 2.940 | 2.971 | 535,667 | +0.02(+0.61%) |
Apr 01, 2010 | 2.902 | 2.953 | 2.953 | 2.953 | 663,123 | +0.07(+2.33%) |
Mar 31, 2010 | 2.840 | 2.909 | 2.838 | 2.886 | 520,935 | +0.05(+1.85%) |
Mar 30, 2010 | 2.843 | 2.847 | 2.811 | 2.834 | 434,687 | +0.01(+0.47%) |
Mar 29, 2010 | 2.863 | 2.886 | 2.789 | 2.820 | 1,218,763 | -0.04(-1.49%) |
Mar 26, 2010 | 2.940 | 2.943 | 2.830 | 2.863 | 967,410 | -0.06(-2.13%) |
Mar 25, 2010 | 2.971 | 2.980 | 2.920 | 2.925 | 735,414 | -0.03(-1.16%) |
Mar 24, 2010 | 3.009 | 3.009 | 2.953 | 2.960 | 435,924 | -0.04(-1.42%) |
Mar 23, 2010 | 3.019 | 3.035 | 2.983 | 3.003 | 485,067 | -0.01(-0.49%) |
Mar 22, 2010 | 2.943 | 3.019 | 2.930 | 3.017 | 910,764 | +0.05(+1.83%) |
Mar 19, 2010 | 2.957 | 2.963 | 2.907 | 2.963 | 745,538 | +0.00(+0.11%) |
Mar 18, 2010 | 2.955 | 2.983 | 2.945 | 2.960 | 592,812 | -0.00(-0.06%) |
Mar 17, 2010 | 2.924 | 2.973 | 2.909 | 2.962 | 471,152 | +0.05(+1.63%) |
Mar 16, 2010 | 2.886 | 2.919 | 2.863 | 2.914 | 558,065 | +0.05(+1.66%) |
Mar 15, 2010 | 2.860 | 2.886 | 2.856 | 2.866 | 314,953 | +0.01(+0.46%) |
Mar 12, 2010 | 2.832 | 2.883 | 2.832 | 2.853 | 538,525 | +0.02(+0.81%) |
Mar 11, 2010 | 2.829 | 2.848 | 2.807 | 2.830 | 471,341 | +0.00(+0.12%) |
Mar 10, 2010 | 2.847 | 2.847 | 2.801 | 2.827 | 732,812 | -0.00(-0.12%) |
Mar 09, 2010 | 2.815 | 2.832 | 2.811 | 2.830 | 425,611 | +0.00(+0.17%) |
Mar 08, 2010 | 2.794 | 2.832 | 2.789 | 2.825 | 975,504 | +0.04(+1.29%) |
Mar 05, 2010 | 2.815 | 2.838 | 2.786 | 2.789 | 690,221 | -0.01(-0.23%) |
Mar 04, 2010 | 2.788 | 2.796 | 2.763 | 2.796 | 429,408 | +0.02(+0.83%) |
Mar 03, 2010 | 2.779 | 2.781 | 2.765 | 2.773 | 335,456 | +0.00(+0.18%) |
Mar 02, 2010 | 2.748 | 2.774 | 2.748 | 2.768 | 472,975 | +0.03(+1.02%) |
Mar 01, 2010 | 2.725 | 2.742 | 2.701 | 2.740 | 427,641 | +0.04(+1.52%) |
Feb 26, 2010 | 2.742 | 2.742 | 2.686 | 2.699 | 705,684 | -0.03(-1.02%) |
Feb 25, 2010 | 2.709 | 2.735 | 2.697 | 2.727 | 510,178 | -0.00(-0.06%) |
Feb 24, 2010 | 2.753 | 2.776 | 2.725 | 2.729 | 556,895 | -0.00(-0.15%) |
Feb 23, 2010 | 2.746 | 2.763 | 2.725 | 2.733 | 782,345 | -0.03(-0.99%) |
Feb 22, 2010 | 2.754 | 2.760 | 2.734 | 2.760 | 546,407 | +0.02(+0.59%) |
Feb 19, 2010 | 2.728 | 2.746 | 2.705 | 2.744 | 640,207 | +0.01(+0.24%) |
Feb 18, 2010 | 2.744 | 2.749 | 2.723 | 2.737 | 661,526 | +0.01(+0.24%) |
Feb 17, 2010 | 2.752 | 2.752 | 2.717 | 2.731 | 1,046,931 | -0.00(-0.12%) |
Feb 16, 2010 | 2.691 | 2.739 | 2.691 | 2.734 | 400,416 | +0.05(+1.74%) |
Feb 12, 2010 | 2.687 | 2.687 | 2.687 | 2.687 | 825,243 | -0.01(-0.42%) |
Feb 11, 2010 | 2.694 | 2.704 | 2.675 | 2.699 | 613,659 | +0.01(+0.54%) |
Feb 10, 2010 | 2.683 | 2.700 | 2.655 | 2.684 | 1,173,493 | +0.00(+0.12%) |
Feb 09, 2010 | 2.691 | 2.697 | 2.639 | 2.681 | 514,308 | +0.01(+0.54%) |
Feb 08, 2010 | 2.612 | 2.691 | 2.612 | 2.666 | 751,064 | +0.07(+2.67%) |
Feb 05, 2010 | 2.583 | 2.605 | 2.558 | 2.597 | 674,376 | +0.01(+0.37%) |
Feb 04, 2010 | 2.610 | 2.613 | 2.574 | 2.587 | 423,141 | -0.04(-1.41%) |
Feb 03, 2010 | 2.637 | 2.637 | 2.599 | 2.624 | 1,076,954 | -0.00(-0.18%) |
Feb 02, 2010 | 2.633 | 2.636 | 2.606 | 2.629 | 487,234 | +0.03(+0.99%) |