Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.181 | 3.189 | 3.130 | 3.189 | 91,000 | +0.02(+0.59%) |
Apr 29, 2010 | 3.100 | 3.200 | 3.070 | 3.170 | 50,986 | -0.03(-0.94%) |
Apr 28, 2010 | 3.090 | 3.200 | 3.090 | 3.200 | 7,550 | +0.00(+0.00%) |
Apr 27, 2010 | 3.250 | 3.261 | 3.110 | 3.200 | 9,634 | -0.05(-1.54%) |
Apr 26, 2010 | 3.100 | 3.250 | 3.100 | 3.250 | 69,800 | +0.15(+4.85%) |
Apr 23, 2010 | 3.150 | 3.160 | 3.100 | 3.100 | 45,593 | +0.07(+2.24%) |
Apr 22, 2010 | 2.980 | 3.032 | 2.970 | 3.032 | 5,276 | -0.07(-2.40%) |
Apr 21, 2010 | 3.120 | 3.150 | 3.000 | 3.107 | 9,963 | -0.02(-0.76%) |
Apr 20, 2010 | 3.150 | 3.200 | 3.130 | 3.130 | 2,401 | -0.08(-2.48%) |
Apr 16, 2010 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.03(+0.94%) |
Apr 15, 2010 | 3.200 | 3.200 | 3.160 | 3.180 | 63,800 | +0.01(+0.32%) |
Apr 14, 2010 | 3.170 | 3.170 | 3.170 | 3.170 | 296 | -0.06(-1.74%) |
Apr 13, 2010 | 3.131 | 3.226 | 3.110 | 3.226 | 23,559 | -0.03(-1.02%) |
Apr 12, 2010 | 3.250 | 3.259 | 3.200 | 3.259 | 6,251 | +0.01(+0.28%) |
Apr 09, 2010 | 3.250 | 3.255 | 3.227 | 3.250 | 15,700 | +0.00(+0.00%) |
Apr 08, 2010 | 3.210 | 3.279 | 3.210 | 3.250 | 4,485 | +0.00(+0.00%) |
Apr 07, 2010 | 3.280 | 3.350 | 3.230 | 3.250 | 6,991 | +0.00(+0.00%) |
Apr 06, 2010 | 3.260 | 3.292 | 3.220 | 3.250 | 127,106 | +0.00(+0.00%) |
Apr 05, 2010 | 3.180 | 3.290 | 3.180 | 3.250 | 32,500 | -0.06(-1.81%) |
Mar 31, 2010 | 3.310 | 3.310 | 3.310 | 0 | +0.03(+0.91%) | |
Mar 30, 2010 | 3.345 | 3.350 | 3.217 | 3.280 | 46,910 | -0.02(-0.61%) |
Mar 29, 2010 | 3.433 | 3.433 | 3.150 | 3.300 | 8,519 | -0.04(-1.20%) |
Mar 26, 2010 | 3.210 | 3.340 | 2.950 | 3.340 | 28,100 | +0.07(+2.16%) |
Mar 25, 2010 | 3.210 | 3.269 | 3.080 | 3.269 | 51,725 | +0.16(+5.00%) |
Mar 24, 2010 | 3.101 | 3.114 | 3.091 | 3.114 | 1,700 | -0.10(-3.06%) |
Mar 23, 2010 | 3.212 | 3.212 | 3.212 | 3.212 | 100 | -0.01(-0.25%) |
Mar 22, 2010 | 3.190 | 3.220 | 3.190 | 3.220 | 5,940 | -0.04(-1.16%) |
Mar 19, 2010 | 3.239 | 3.258 | 3.236 | 3.258 | 3,600 | -0.06(-1.71%) |
Mar 18, 2010 | 3.320 | 3.340 | 3.314 | 3.314 | 16,485 | -0.01(-0.34%) |
Mar 17, 2010 | 3.340 | 3.340 | 3.326 | 3.326 | 16,600 | +0.03(+1.00%) |
Mar 16, 2010 | 3.220 | 3.293 | 3.220 | 3.293 | 6,217 | +0.11(+3.55%) |
Mar 15, 2010 | 3.250 | 3.250 | 3.180 | 3.180 | 10,708 | -0.20(-5.92%) |
Mar 12, 2010 | 3.224 | 3.500 | 3.224 | 3.380 | 8,540 | +0.14(+4.33%) |
Mar 11, 2010 | 3.050 | 3.240 | 3.050 | 3.240 | 3,400 | +0.12(+3.85%) |
Mar 10, 2010 | 3.159 | 3.159 | 3.120 | 3.120 | 1,000 | -0.14(-4.43%) |
Mar 09, 2010 | 3.149 | 3.264 | 3.149 | 3.264 | 8,600 | +0.07(+2.33%) |
Mar 08, 2010 | 3.210 | 3.210 | 3.190 | 3.190 | 10,835 | +0.00(+0.00%) |
Mar 05, 2010 | 3.243 | 3.243 | 3.190 | 3.190 | 8,500 | -0.05(-1.54%) |
Mar 04, 2010 | 3.281 | 3.290 | 3.240 | 3.240 | 560 | -0.04(-1.34%) |
Mar 03, 2010 | 3.200 | 3.289 | 3.180 | 3.284 | 5,800 | +0.05(+1.67%) |
Mar 02, 2010 | 3.230 | 3.280 | 3.200 | 3.230 | 7,383 | -0.01(-0.16%) |
Mar 01, 2010 | 3.252 | 3.370 | 3.166 | 3.235 | 12,082 | -0.08(-2.52%) |
Feb 26, 2010 | 3.160 | 3.319 | 3.160 | 3.319 | 2,279 | +0.42(+14.41%) |
Feb 25, 2010 | 2.898 | 2.910 | 2.870 | 2.901 | 4,175 | -0.07(-2.32%) |
Feb 24, 2010 | 3.040 | 3.040 | 2.970 | 2.970 | 9,879 | -0.04(-1.33%) |
Feb 23, 2010 | 3.040 | 3.040 | 3.010 | 3.010 | 7,900 | -0.16(-4.92%) |
Feb 22, 2010 | 3.170 | 3.170 | 3.165 | 3.166 | 8,700 | -0.07(-2.30%) |
Feb 19, 2010 | 3.231 | 3.265 | 3.150 | 3.240 | 11,300 | -0.01(-0.31%) |
Feb 18, 2010 | 3.280 | 3.280 | 3.250 | 3.250 | 9,018 | -0.01(-0.25%) |
Feb 17, 2010 | 3.300 | 3.300 | 3.258 | 3.258 | 22,200 | -0.02(-0.67%) |
Feb 16, 2010 | 3.313 | 3.370 | 3.250 | 3.280 | 18,057 | +0.03(+0.89%) |
Feb 12, 2010 | 3.251 | 3.251 | 3.251 | 0 | -0.02(-0.63%) | |
Feb 11, 2010 | 3.118 | 3.272 | 3.118 | 3.272 | 29,000 | +0.23(+7.62%) |
Feb 10, 2010 | 3.050 | 3.050 | 2.950 | 3.040 | 19,229 | +0.04(+1.33%) |
Feb 09, 2010 | 3.000 | 3.000 | 2.956 | 3.000 | 14,431 | +0.14(+4.90%) |
Feb 08, 2010 | 2.910 | 2.910 | 2.850 | 2.860 | 10,106 | +0.02(+0.70%) |
Feb 05, 2010 | 2.900 | 2.930 | 2.840 | 2.840 | 14,675 | -0.01(-0.19%) |
Feb 04, 2010 | 2.950 | 2.950 | 2.830 | 2.845 | 4,700 | -0.18(-5.88%) |
Feb 03, 2010 | 3.030 | 3.030 | 2.900 | 3.023 | 13,266 | +0.11(+3.88%) |
Feb 02, 2010 | 2.979 | 2.979 | 2.870 | 2.910 | 11,300 | -0.04(-1.36%) |
Feb 01, 2010 | 3.190 | 3.190 | 2.900 | 2.950 | 29,429 | -0.19(-6.11%) |
Jan 29, 2010 | 2.702 | 3.142 | 2.680 | 3.142 | 29,882 | +0.46(+17.19%) |
Jan 28, 2010 | 2.454 | 2.690 | 2.450 | 2.681 | 11,215 | +0.28(+11.71%) |
Jan 27, 2010 | 2.390 | 2.400 | 2.350 | 2.400 | 6,570 | +0.00(+0.00%) |
Jan 26, 2010 | 2.370 | 2.400 | 2.350 | 2.400 | 3,000 | +0.09(+3.90%) |
Jan 25, 2010 | 2.390 | 2.391 | 2.310 | 2.310 | 10,314 | -0.08(-3.35%) |
Jan 22, 2010 | 2.440 | 2.440 | 2.350 | 2.390 | 12,028 | -0.01(-0.42%) |
Jan 21, 2010 | 2.608 | 2.608 | 2.400 | 2.400 | 11,962 | -0.16(-6.18%) |
Jan 20, 2010 | 2.633 | 2.640 | 2.550 | 2.558 | 18,000 | -0.12(-4.43%) |
Jan 19, 2010 | 2.730 | 2.730 | 2.670 | 2.676 | 33,850 | +0.10(+3.95%) |
Jan 15, 2010 | 2.575 | 2.575 | 2.575 | 0 | +0.02(+0.97%) | |
Jan 14, 2010 | 2.530 | 2.550 | 2.400 | 2.550 | 43,435 | +0.01(+0.39%) |
Jan 13, 2010 | 2.510 | 2.540 | 2.500 | 2.540 | 21,930 | +0.05(+2.01%) |
Jan 12, 2010 | 2.600 | 2.600 | 2.470 | 2.490 | 32,708 | -0.11(-4.23%) |
Jan 11, 2010 | 2.610 | 2.650 | 2.600 | 2.600 | 11,259 | -0.02(-0.76%) |
Jan 08, 2010 | 2.620 | 2.630 | 2.620 | 2.620 | 9,700 | -0.06(-2.24%) |
Jan 07, 2010 | 2.609 | 2.680 | 2.600 | 2.680 | 11,290 | -0.01(-0.46%) |
Jan 06, 2010 | 2.700 | 2.700 | 2.650 | 2.692 | 23,000 | +0.00(+0.07%) |
Jan 05, 2010 | 2.743 | 2.750 | 2.690 | 2.691 | 19,300 | -0.09(-3.31%) |
Jan 04, 2010 | 2.780 | 2.850 | 2.780 | 2.783 | 29,225 | -0.06(-2.10%) |
Dec 31, 2009 | 2.842 | 2.842 | 2.842 | 0 | -0.02(-0.69%) | |
Dec 30, 2009 | 2.639 | 2.899 | 2.630 | 2.862 | 134,600 | +0.16(+6.01%) |
Dec 29, 2009 | 2.560 | 2.700 | 2.515 | 2.700 | 51,751 | +0.15(+5.88%) |
Dec 28, 2009 | 2.500 | 2.560 | 2.500 | 2.550 | 91,153 | +0.00(+0.12%) |
Dec 24, 2009 | 2.500 | 2.555 | 2.465 | 2.547 | 46,822 | +0.04(+1.47%) |
Dec 23, 2009 | 2.462 | 2.540 | 2.462 | 2.510 | 93,824 | +0.01(+0.40%) |
Dec 22, 2009 | 2.530 | 2.530 | 2.450 | 2.500 | 61,875 | +0.00(+0.00%) |
Dec 21, 2009 | 2.550 | 2.590 | 2.430 | 2.500 | 68,162 | -0.03(-1.19%) |
Dec 18, 2009 | 2.510 | 2.530 | 2.510 | 2.530 | 38,913 | +0.03(+1.34%) |
Dec 17, 2009 | 2.500 | 2.500 | 2.483 | 2.497 | 32,273 | -0.01(-0.54%) |
Dec 16, 2009 | 2.500 | 2.511 | 2.450 | 2.510 | 63,000 | +0.04(+1.62%) |
Dec 15, 2009 | 2.500 | 2.510 | 2.410 | 2.470 | 103,570 | -0.04(-1.59%) |
Dec 14, 2009 | 2.408 | 2.512 | 2.408 | 2.510 | 34,730 | +0.06(+2.45%) |
Dec 11, 2009 | 2.340 | 2.450 | 2.340 | 2.450 | 16,146 | +0.03(+1.24%) |
Dec 10, 2009 | 2.570 | 2.570 | 2.330 | 2.420 | 75,305 | -0.13(-5.10%) |
Dec 09, 2009 | 2.350 | 2.560 | 2.350 | 2.550 | 99,518 | +0.02(+0.91%) |
Dec 08, 2009 | 2.350 | 2.527 | 2.250 | 2.527 | 115,091 | +0.23(+9.87%) |
Dec 07, 2009 | 2.150 | 2.400 | 2.150 | 2.300 | 120,520 | +0.20(+9.52%) |
Dec 04, 2009 | 2.100 | 2.150 | 2.040 | 2.100 | 83,087 | +0.05(+2.44%) |