Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.500 | 3.500 | 3.240 | 3.240 | 531,271 | -0.47(-12.67%) |
Apr 29, 2010 | 3.350 | 3.710 | 3.350 | 3.710 | 773,111 | +0.36(+10.75%) |
Apr 28, 2010 | 3.240 | 3.380 | 3.210 | 3.350 | 278,293 | +0.10(+3.08%) |
Apr 27, 2010 | 3.350 | 3.400 | 3.160 | 3.250 | 376,807 | -0.10(-2.99%) |
Apr 26, 2010 | 3.350 | 3.490 | 3.270 | 3.350 | 506,040 | -0.01(-0.30%) |
Apr 23, 2010 | 3.260 | 3.490 | 3.200 | 3.360 | 422,213 | +0.14(+4.35%) |
Apr 22, 2010 | 3.150 | 3.250 | 3.100 | 3.220 | 111,072 | +0.04(+1.26%) |
Apr 21, 2010 | 3.120 | 3.200 | 3.050 | 3.180 | 239,678 | +0.03(+0.95%) |
Apr 20, 2010 | 3.220 | 3.230 | 3.131 | 3.150 | 157,507 | -0.04(-1.25%) |
Apr 19, 2010 | 3.250 | 3.250 | 3.120 | 3.190 | 216,637 | -0.06(-1.85%) |
Apr 16, 2010 | 3.200 | 3.300 | 3.100 | 3.250 | 451,910 | +0.05(+1.56%) |
Apr 15, 2010 | 3.140 | 3.200 | 3.140 | 3.200 | 146,525 | +0.03(+0.95%) |
Apr 14, 2010 | 3.150 | 3.200 | 3.100 | 3.170 | 320,586 | +0.10(+3.26%) |
Apr 13, 2010 | 3.150 | 3.180 | 3.060 | 3.070 | 267,585 | -0.03(-0.97%) |
Apr 12, 2010 | 3.100 | 3.120 | 3.020 | 3.100 | 249,307 | +0.05(+1.64%) |
Apr 09, 2010 | 3.100 | 3.180 | 3.030 | 3.050 | 291,992 | -0.05(-1.61%) |
Apr 08, 2010 | 3.180 | 3.180 | 2.990 | 3.100 | 353,411 | -0.06(-1.90%) |
Apr 07, 2010 | 3.100 | 3.160 | 3.010 | 3.160 | 500,688 | +0.09(+2.93%) |
Apr 06, 2010 | 3.300 | 3.350 | 3.060 | 3.070 | 1,167,279 | -0.18(-5.54%) |
Apr 05, 2010 | 2.890 | 3.270 | 2.850 | 3.250 | 1,431,179 | +0.42(+14.84%) |
Apr 01, 2010 | 2.840 | 2.830 | 2.830 | 2.830 | 233,600 | +0.04(+1.43%) |
Mar 31, 2010 | 2.770 | 2.870 | 2.770 | 2.790 | 259,238 | +0.05(+1.82%) |
Mar 30, 2010 | 2.850 | 2.850 | 2.680 | 2.740 | 268,957 | -0.07(-2.49%) |
Mar 29, 2010 | 2.920 | 2.920 | 2.750 | 2.810 | 313,171 | -0.06(-2.09%) |
Mar 26, 2010 | 2.900 | 2.940 | 2.840 | 2.870 | 189,410 | -0.01(-0.35%) |
Mar 25, 2010 | 3.010 | 3.030 | 2.850 | 2.880 | 293,839 | -0.07(-2.37%) |
Mar 24, 2010 | 3.010 | 3.079 | 2.940 | 2.950 | 433,620 | -0.03(-1.01%) |
Mar 23, 2010 | 2.890 | 3.050 | 2.870 | 2.980 | 694,828 | +0.12(+4.20%) |
Mar 22, 2010 | 2.760 | 2.880 | 2.680 | 2.860 | 339,486 | +0.12(+4.38%) |
Mar 19, 2010 | 2.900 | 2.940 | 2.740 | 2.740 | 413,918 | -0.11(-3.86%) |
Mar 18, 2010 | 2.900 | 2.950 | 2.850 | 2.850 | 234,424 | -0.06(-2.06%) |
Mar 17, 2010 | 2.860 | 2.980 | 2.860 | 2.910 | 462,671 | +0.06(+2.11%) |
Mar 16, 2010 | 2.800 | 2.990 | 2.740 | 2.850 | 403,736 | +0.05(+1.79%) |
Mar 15, 2010 | 2.810 | 3.060 | 2.680 | 2.800 | 743,919 | -0.25(-8.20%) |
Mar 12, 2010 | 2.930 | 3.140 | 2.850 | 3.050 | 1,310,032 | +0.20(+7.02%) |
Mar 11, 2010 | 2.650 | 2.860 | 2.600 | 2.850 | 848,381 | +0.22(+8.37%) |
Mar 10, 2010 | 2.670 | 2.720 | 2.600 | 2.630 | 480,233 | -0.01(-0.38%) |
Mar 09, 2010 | 2.620 | 2.750 | 2.510 | 2.640 | 1,987,881 | +0.28(+11.86%) |
Mar 08, 2010 | 2.310 | 2.440 | 2.310 | 2.360 | 153,114 | +0.05(+2.16%) |
Mar 05, 2010 | 2.310 | 2.360 | 2.300 | 2.310 | 158,202 | -0.03(-1.28%) |
Mar 04, 2010 | 2.320 | 2.380 | 2.280 | 2.340 | 98,546 | +0.00(+0.00%) |
Mar 03, 2010 | 2.420 | 2.420 | 2.310 | 2.340 | 155,249 | -0.07(-2.90%) |
Mar 02, 2010 | 2.440 | 2.440 | 2.360 | 2.410 | 135,651 | +0.01(+0.42%) |
Mar 01, 2010 | 2.470 | 2.470 | 2.280 | 2.400 | 290,714 | -0.05(-2.04%) |
Feb 26, 2010 | 2.200 | 2.480 | 2.200 | 2.450 | 304,810 | +0.25(+11.36%) |
Feb 25, 2010 | 2.200 | 2.210 | 2.130 | 2.200 | 121,075 | +0.03(+1.38%) |
Feb 24, 2010 | 2.280 | 2.300 | 2.150 | 2.170 | 197,091 | -0.08(-3.56%) |
Feb 23, 2010 | 2.210 | 2.260 | 2.180 | 2.250 | 228,444 | -0.03(-1.32%) |
Feb 22, 2010 | 2.250 | 2.330 | 2.220 | 2.280 | 259,385 | +0.04(+1.79%) |
Feb 19, 2010 | 2.260 | 2.330 | 2.200 | 2.240 | 132,320 | -0.06(-2.61%) |
Feb 18, 2010 | 2.390 | 2.390 | 2.280 | 2.300 | 272,949 | -0.08(-3.36%) |
Feb 17, 2010 | 2.360 | 2.450 | 2.250 | 2.380 | 488,072 | +0.01(+0.42%) |
Feb 16, 2010 | 2.230 | 2.400 | 2.210 | 2.370 | 570,749 | +0.14(+6.28%) |
Feb 12, 2010 | 2.100 | 2.230 | 2.230 | 2.230 | 338,600 | +0.09(+4.21%) |
Feb 11, 2010 | 2.100 | 2.190 | 2.050 | 2.140 | 293,360 | +0.05(+2.39%) |
Feb 10, 2010 | 2.110 | 2.230 | 2.010 | 2.090 | 309,487 | -0.02(-0.95%) |
Feb 09, 2010 | 2.240 | 2.260 | 2.100 | 2.110 | 885,712 | +0.09(+4.46%) |
Feb 08, 2010 | 1.950 | 2.080 | 1.870 | 2.020 | 124,936 | +0.07(+3.59%) |
Feb 05, 2010 | 1.910 | 1.980 | 1.850 | 1.950 | 154,119 | +0.06(+3.17%) |
Feb 04, 2010 | 2.030 | 2.060 | 1.850 | 1.890 | 225,746 | -0.14(-6.90%) |
Feb 03, 2010 | 1.940 | 2.070 | 1.921 | 2.030 | 282,061 | +0.12(+6.28%) |
Feb 02, 2010 | 1.870 | 1.910 | 1.830 | 1.910 | 108,811 | +0.02(+1.06%) |