Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.075 | 3.097 | 3.042 | 3.053 | 64,640 | -0.03(-0.92%) |
Apr 29, 2010 | 3.097 | 3.134 | 3.050 | 3.082 | 139,221 | -0.04(-1.20%) |
Apr 28, 2010 | 3.094 | 3.119 | 3.053 | 3.119 | 139,366 | +0.02(+0.59%) |
Apr 27, 2010 | 3.101 | 3.112 | 3.075 | 3.101 | 87,735 | -0.01(-0.47%) |
Apr 26, 2010 | 3.123 | 3.141 | 3.072 | 3.116 | 174,683 | -0.04(-1.16%) |
Apr 23, 2010 | 3.101 | 3.160 | 3.079 | 3.152 | 64,438 | +0.07(+2.38%) |
Apr 22, 2010 | 3.053 | 3.090 | 3.031 | 3.079 | 122,501 | +0.04(+1.20%) |
Apr 21, 2010 | 3.068 | 3.086 | 3.031 | 3.042 | 92,215 | -0.02(-0.67%) |
Apr 20, 2010 | 2.965 | 3.063 | 2.961 | 3.063 | 113,854 | +0.11(+3.58%) |
Apr 19, 2010 | 2.965 | 3.005 | 2.914 | 2.957 | 119,306 | -0.01(-0.45%) |
Apr 16, 2010 | 3.023 | 3.023 | 2.961 | 2.971 | 82,270 | -0.02(-0.53%) |
Apr 15, 2010 | 2.979 | 3.045 | 2.961 | 2.986 | 122,454 | +0.02(+0.61%) |
Apr 14, 2010 | 3.012 | 3.016 | 2.961 | 2.968 | 73,083 | -0.04(-1.21%) |
Apr 13, 2010 | 2.961 | 3.012 | 2.961 | 3.005 | 73,681 | +0.04(+1.48%) |
Apr 12, 2010 | 2.968 | 3.001 | 2.943 | 2.961 | 76,668 | +0.01(+0.25%) |
Apr 09, 2010 | 2.903 | 2.954 | 2.903 | 2.954 | 62,237 | +0.04(+1.38%) |
Apr 08, 2010 | 2.954 | 2.954 | 2.881 | 2.914 | 123,288 | -0.03(-0.99%) |
Apr 07, 2010 | 3.005 | 3.027 | 2.914 | 2.943 | 119,333 | -0.04(-1.34%) |
Apr 06, 2010 | 2.954 | 2.990 | 2.954 | 2.983 | 49,642 | +0.04(+1.24%) |
Apr 05, 2010 | 2.965 | 2.965 | 2.910 | 2.946 | 106,447 | +0.03(+0.87%) |
Apr 01, 2010 | 2.968 | 2.921 | 2.921 | 2.921 | 106,677 | -0.01(-0.50%) |
Mar 31, 2010 | 3.008 | 3.016 | 2.928 | 2.935 | 125,051 | -0.05(-1.83%) |
Mar 30, 2010 | 2.957 | 2.990 | 2.935 | 2.990 | 75,412 | +0.05(+1.61%) |
Mar 29, 2010 | 2.954 | 2.954 | 2.906 | 2.943 | 82,522 | +0.01(+0.37%) |
Mar 26, 2010 | 2.939 | 2.954 | 2.906 | 2.932 | 50,991 | +0.00(+0.12%) |
Mar 25, 2010 | 2.921 | 2.954 | 2.899 | 2.928 | 76,585 | +0.03(+0.88%) |
Mar 24, 2010 | 2.888 | 2.943 | 2.888 | 2.903 | 95,856 | +0.02(+0.76%) |
Mar 23, 2010 | 2.892 | 2.919 | 2.862 | 2.881 | 165,117 | -0.01(-0.50%) |
Mar 22, 2010 | 2.903 | 2.924 | 2.881 | 2.895 | 81,933 | -0.03(-1.07%) |
Mar 19, 2010 | 2.967 | 2.974 | 2.912 | 2.927 | 87,402 | -0.03(-0.86%) |
Mar 18, 2010 | 2.959 | 2.970 | 2.916 | 2.952 | 143,398 | -0.00(-0.12%) |
Mar 17, 2010 | 2.941 | 2.956 | 2.938 | 2.956 | 129,954 | +0.00(+0.12%) |
Mar 16, 2010 | 2.952 | 2.952 | 2.916 | 2.952 | 89,903 | +0.00(+0.12%) |
Mar 15, 2010 | 2.927 | 2.948 | 2.919 | 2.948 | 157,720 | +0.03(+0.89%) |
Mar 12, 2010 | 2.927 | 2.934 | 2.887 | 2.923 | 159,157 | -0.00(-0.14%) |
Mar 11, 2010 | 2.901 | 2.927 | 2.872 | 2.927 | 149,401 | +0.02(+0.75%) |
Mar 10, 2010 | 2.909 | 2.930 | 2.901 | 2.905 | 78,714 | -0.01(-0.50%) |
Mar 09, 2010 | 2.919 | 2.919 | 2.890 | 2.919 | 89,081 | -0.02(-0.62%) |
Mar 08, 2010 | 2.909 | 2.938 | 2.858 | 2.938 | 121,053 | +0.03(+1.00%) |
Mar 05, 2010 | 2.843 | 2.909 | 2.843 | 2.909 | 132,954 | +0.04(+1.39%) |
Mar 04, 2010 | 2.869 | 2.869 | 2.840 | 2.869 | 70,698 | +0.04(+1.28%) |
Mar 03, 2010 | 2.851 | 2.854 | 2.818 | 2.832 | 82,676 | -0.02(-0.76%) |
Mar 02, 2010 | 2.861 | 2.869 | 2.803 | 2.854 | 112,786 | -0.00(-0.13%) |
Mar 01, 2010 | 2.843 | 2.869 | 2.807 | 2.858 | 149,539 | +0.03(+1.03%) |
Feb 26, 2010 | 2.818 | 2.843 | 2.793 | 2.829 | 90,512 | +0.02(+0.65%) |
Feb 25, 2010 | 2.764 | 2.811 | 2.764 | 2.811 | 81,162 | +0.01(+0.51%) |
Feb 24, 2010 | 2.793 | 2.811 | 2.774 | 2.796 | 91,715 | +0.01(+0.26%) |
Feb 23, 2010 | 2.738 | 2.789 | 2.734 | 2.789 | 125,021 | +0.07(+2.40%) |
Feb 22, 2010 | 2.727 | 2.789 | 2.724 | 2.724 | 111,700 | -0.01(-0.27%) |
Feb 19, 2010 | 2.796 | 2.836 | 2.713 | 2.731 | 140,103 | -0.04(-1.57%) |
Feb 18, 2010 | 2.756 | 2.796 | 2.720 | 2.774 | 123,339 | +0.04(+1.51%) |
Feb 17, 2010 | 2.791 | 2.791 | 2.715 | 2.733 | 108,443 | -0.02(-0.66%) |
Feb 16, 2010 | 2.751 | 2.751 | 2.730 | 2.751 | 74,091 | +0.01(+0.26%) |
Feb 12, 2010 | 2.722 | 2.744 | 2.744 | 2.744 | 198,576 | +0.02(+0.66%) |
Feb 11, 2010 | 2.708 | 2.726 | 2.694 | 2.726 | 62,895 | +0.03(+1.07%) |
Feb 10, 2010 | 2.708 | 2.733 | 2.675 | 2.697 | 86,450 | +0.01(+0.27%) |
Feb 09, 2010 | 2.672 | 2.690 | 2.603 | 2.690 | 217,233 | +0.07(+2.75%) |
Feb 08, 2010 | 2.625 | 2.657 | 2.592 | 2.618 | 66,176 | +0.02(+0.69%) |
Feb 05, 2010 | 2.708 | 2.708 | 2.596 | 2.600 | 157,180 | -0.06(-2.17%) |
Feb 04, 2010 | 2.701 | 2.740 | 2.657 | 2.657 | 126,828 | -0.03(-0.94%) |
Feb 03, 2010 | 2.744 | 2.769 | 2.683 | 2.683 | 136,526 | -0.06(-2.36%) |
Feb 02, 2010 | 2.708 | 2.748 | 2.686 | 2.748 | 119,758 | +0.04(+1.47%) |