Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.150 | 3.150 | 3.070 | 3.140 | 33,137 | +0.02(+0.64%) |
Apr 29, 2010 | 3.130 | 3.150 | 3.040 | 3.120 | 40,487 | +0.06(+1.96%) |
Apr 28, 2010 | 3.020 | 3.090 | 3.020 | 3.060 | 24,148 | +0.04(+1.32%) |
Apr 27, 2010 | 3.080 | 3.210 | 3.010 | 3.020 | 70,894 | -0.05(-1.63%) |
Apr 26, 2010 | 3.060 | 3.110 | 3.000 | 3.070 | 44,689 | +0.01(+0.33%) |
Apr 23, 2010 | 3.050 | 3.094 | 3.010 | 3.060 | 22,380 | +0.01(+0.33%) |
Apr 22, 2010 | 2.970 | 3.080 | 2.960 | 3.050 | 41,388 | +0.03(+0.99%) |
Apr 21, 2010 | 3.020 | 3.180 | 3.000 | 3.020 | 54,787 | -0.05(-1.63%) |
Apr 20, 2010 | 3.060 | 3.165 | 3.050 | 3.070 | 42,545 | -0.03(-0.97%) |
Apr 19, 2010 | 3.210 | 3.210 | 3.040 | 3.100 | 59,447 | -0.15(-4.62%) |
Apr 16, 2010 | 3.370 | 3.370 | 3.200 | 3.250 | 49,261 | -0.08(-2.40%) |
Apr 15, 2010 | 3.450 | 3.490 | 3.250 | 3.330 | 76,332 | -0.12(-3.48%) |
Apr 14, 2010 | 3.470 | 3.490 | 3.410 | 3.450 | 68,210 | -0.02(-0.57%) |
Apr 13, 2010 | 3.330 | 3.500 | 3.330 | 3.470 | 96,319 | +0.13(+3.89%) |
Apr 12, 2010 | 3.340 | 3.390 | 3.310 | 3.340 | 61,184 | +0.05(+1.52%) |
Apr 09, 2010 | 3.260 | 3.500 | 3.200 | 3.290 | 152,408 | +0.07(+2.17%) |
Apr 08, 2010 | 3.380 | 3.380 | 3.210 | 3.220 | 42,940 | -0.06(-1.83%) |
Apr 07, 2010 | 3.090 | 3.372 | 3.090 | 3.280 | 118,716 | +0.06(+1.86%) |
Apr 06, 2010 | 3.250 | 3.290 | 3.150 | 3.220 | 100,932 | +0.01(+0.31%) |
Apr 05, 2010 | 3.090 | 3.250 | 3.050 | 3.210 | 135,617 | +0.12(+3.88%) |
Apr 01, 2010 | 3.090 | 3.090 | 3.090 | 3.090 | 24,400 | +0.04(+1.31%) |
Mar 31, 2010 | 3.030 | 3.050 | 2.850 | 3.050 | 66,909 | +0.02(+0.66%) |
Mar 30, 2010 | 3.040 | 3.091 | 2.950 | 3.030 | 28,372 | +0.06(+2.02%) |
Mar 29, 2010 | 3.050 | 3.090 | 2.950 | 2.970 | 71,907 | -0.12(-3.88%) |
Mar 26, 2010 | 3.030 | 3.100 | 3.020 | 3.090 | 46,407 | +0.02(+0.65%) |
Mar 25, 2010 | 3.040 | 3.200 | 3.010 | 3.070 | 77,596 | +0.12(+4.07%) |
Mar 24, 2010 | 3.030 | 3.199 | 2.900 | 2.950 | 80,473 | -0.06(-1.99%) |
Mar 23, 2010 | 3.000 | 3.090 | 2.820 | 3.010 | 96,243 | +0.01(+0.33%) |
Mar 22, 2010 | 2.650 | 3.040 | 2.630 | 3.000 | 171,256 | +0.17(+6.01%) |
Mar 19, 2010 | 2.340 | 2.870 | 2.310 | 2.830 | 201,814 | +0.46(+19.41%) |
Mar 18, 2010 | 2.350 | 2.490 | 2.310 | 2.370 | 30,377 | -0.03(-1.25%) |
Mar 17, 2010 | 2.440 | 2.460 | 2.400 | 2.400 | 9,337 | -0.06(-2.44%) |
Mar 16, 2010 | 2.550 | 2.600 | 2.370 | 2.460 | 138,705 | +0.06(+2.50%) |
Mar 15, 2010 | 2.420 | 2.500 | 2.260 | 2.400 | 220,427 | +0.14(+6.19%) |
Mar 12, 2010 | 2.260 | 2.350 | 2.250 | 2.260 | 66,285 | -0.03(-1.31%) |
Mar 11, 2010 | 2.380 | 2.380 | 2.290 | 2.290 | 29,356 | -0.07(-2.97%) |
Mar 10, 2010 | 2.350 | 2.360 | 2.230 | 2.360 | 25,293 | +0.08(+3.51%) |
Mar 09, 2010 | 2.260 | 2.300 | 2.250 | 2.280 | 25,474 | -0.02(-0.87%) |
Mar 08, 2010 | 2.230 | 2.350 | 2.170 | 2.300 | 57,172 | +0.11(+5.02%) |
Mar 05, 2010 | 2.190 | 2.240 | 2.158 | 2.190 | 25,688 | +0.04(+1.87%) |
Mar 04, 2010 | 2.180 | 2.200 | 2.150 | 2.150 | 16,163 | +0.00(+0.00%) |
Mar 03, 2010 | 2.310 | 2.310 | 2.050 | 2.150 | 107,117 | -0.13(-5.70%) |
Mar 02, 2010 | 2.290 | 2.314 | 2.250 | 2.280 | 120,238 | +0.01(+0.36%) |
Mar 01, 2010 | 2.250 | 2.350 | 2.250 | 2.272 | 15,372 | +0.02(+0.97%) |
Feb 26, 2010 | 2.160 | 2.290 | 2.160 | 2.250 | 29,714 | +0.05(+2.27%) |
Feb 25, 2010 | 2.200 | 2.246 | 2.200 | 2.200 | 7,574 | -0.06(-2.65%) |
Feb 24, 2010 | 2.210 | 2.260 | 2.090 | 2.260 | 79,235 | +0.05(+2.26%) |
Feb 23, 2010 | 2.250 | 2.340 | 2.210 | 2.210 | 15,837 | -0.09(-3.91%) |
Feb 22, 2010 | 2.380 | 2.393 | 2.290 | 2.300 | 23,281 | -0.08(-3.36%) |
Feb 19, 2010 | 2.400 | 2.400 | 2.380 | 2.380 | 15,292 | -0.00(-0.00%) |
Feb 18, 2010 | 2.370 | 2.400 | 2.370 | 2.380 | 19,913 | +0.00(+0.00%) |
Feb 17, 2010 | 2.380 | 2.420 | 2.380 | 2.380 | 23,673 | -0.04(-1.65%) |
Feb 16, 2010 | 2.400 | 2.440 | 2.380 | 2.420 | 26,380 | +0.04(+1.68%) |
Feb 12, 2010 | 2.440 | 2.380 | 2.380 | 2.380 | 11,500 | -0.05(-2.06%) |
Feb 11, 2010 | 2.390 | 2.430 | 2.372 | 2.430 | 32,639 | +0.06(+2.53%) |
Feb 10, 2010 | 2.390 | 2.390 | 2.290 | 2.370 | 48,495 | +0.02(+0.85%) |
Feb 09, 2010 | 2.360 | 2.360 | 2.220 | 2.350 | 39,758 | +0.10(+4.45%) |
Feb 08, 2010 | 2.220 | 2.250 | 2.220 | 2.250 | 20,805 | +0.03(+1.35%) |
Feb 05, 2010 | 2.250 | 2.330 | 2.150 | 2.220 | 36,436 | -0.03(-1.33%) |
Feb 04, 2010 | 2.370 | 2.399 | 2.201 | 2.250 | 35,101 | -0.10(-4.35%) |
Feb 03, 2010 | 2.380 | 2.400 | 2.330 | 2.352 | 20,712 | +0.01(+0.53%) |
Feb 02, 2010 | 2.390 | 2.390 | 2.300 | 2.340 | 47,548 | +0.04(+1.74%) |