Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.657 | 3.766 | 3.657 | 3.720 | 71,636 | +0.07(+1.97%) |
Apr 29, 2010 | 3.607 | 3.648 | 3.607 | 3.648 | 65,848 | +0.04(+1.15%) |
Apr 28, 2010 | 3.615 | 3.621 | 3.604 | 3.607 | 21,563 | +0.00(+0.00%) |
Apr 27, 2010 | 3.607 | 3.607 | 3.593 | 3.607 | 46,962 | +0.01(+0.31%) |
Apr 26, 2010 | 3.593 | 3.607 | 3.593 | 3.596 | 63,894 | -0.01(-0.15%) |
Apr 21, 2010 | 3.601 | 3.601 | 3.601 | 3.601 | 0 | +0.05(+1.40%) |
Apr 20, 2010 | 3.552 | 3.552 | 3.552 | 3.552 | 2,803 | +0.07(+1.98%) |
Apr 19, 2010 | 3.483 | 3.483 | 3.483 | 3.483 | 24,602 | -0.07(-1.95%) |
Apr 16, 2010 | 3.552 | 3.552 | 3.552 | 3.552 | 3,075 | +0.01(+0.16%) |
Apr 14, 2010 | 3.546 | 3.546 | 3.546 | 3.546 | 0 | -0.01(-0.16%) |
Apr 13, 2010 | 3.496 | 3.552 | 3.496 | 3.552 | 68,199 | +0.06(+1.58%) |
Apr 12, 2010 | 3.463 | 3.496 | 3.463 | 3.496 | 3,618 | +0.01(+0.40%) |
Apr 09, 2010 | 3.483 | 3.510 | 3.483 | 3.483 | 14,620 | +0.01(+0.40%) |
Apr 08, 2010 | 3.452 | 3.469 | 3.452 | 3.469 | 26,845 | +0.02(+0.48%) |
Apr 05, 2010 | 3.452 | 3.452 | 3.452 | 3.452 | 0 | +0.00(+0.00%) |
Mar 31, 2010 | 3.469 | 3.452 | 3.452 | 3.452 | 5,427 | +0.01(+0.32%) |
Mar 30, 2010 | 3.317 | 3.510 | 3.317 | 3.441 | 29,088 | +0.18(+5.51%) |
Mar 29, 2010 | 3.372 | 3.372 | 3.242 | 3.261 | 18,090 | +0.07(+2.34%) |
Mar 26, 2010 | 3.184 | 3.361 | 3.184 | 3.187 | 7,236 | +0.01(+0.26%) |
Mar 25, 2010 | 3.165 | 3.179 | 3.096 | 3.179 | 24,421 | +0.01(+0.44%) |
Mar 24, 2010 | 3.165 | 3.165 | 3.151 | 3.165 | 10,977 | +0.02(+0.53%) |
Mar 23, 2010 | 3.148 | 3.148 | 3.145 | 3.148 | 3,864 | +0.00(+0.00%) |
Mar 22, 2010 | 3.123 | 3.148 | 3.123 | 3.148 | 9,927 | +0.04(+1.24%) |
Mar 19, 2010 | 3.109 | 3.109 | 3.109 | 3.109 | 8,296 | +0.00(+0.00%) |
Mar 18, 2010 | 3.096 | 3.109 | 3.096 | 3.109 | 15,195 | -0.01(-0.44%) |
Mar 17, 2010 | 3.096 | 3.138 | 3.095 | 3.123 | 77,581 | +0.06(+1.80%) |
Mar 16, 2010 | 3.094 | 3.094 | 3.068 | 3.068 | 1,447 | -0.03(-0.89%) |
Mar 15, 2010 | 3.032 | 3.097 | 3.032 | 3.096 | 54,729 | +0.00(+0.00%) |
Mar 12, 2010 | 3.040 | 3.165 | 3.040 | 3.096 | 281,120 | +0.00(+0.00%) |
Mar 10, 2010 | 3.096 | 3.096 | 3.096 | 3.096 | 0 | +0.00(+0.00%) |
Mar 09, 2010 | 3.096 | 3.096 | 3.096 | 3.096 | 506 | +0.00(+0.00%) |
Mar 08, 2010 | 3.104 | 3.104 | 3.035 | 3.096 | 12,301 | +0.00(+0.00%) |
Mar 05, 2010 | 3.096 | 3.109 | 3.096 | 3.096 | 9,222 | +0.01(+0.45%) |
Mar 04, 2010 | 3.082 | 3.082 | 3.082 | 3.082 | 18,090 | -0.01(-0.45%) |
Mar 03, 2010 | 3.096 | 3.114 | 3.096 | 3.096 | 19,215 | +0.00(+0.00%) |
Mar 02, 2010 | 3.162 | 3.162 | 3.096 | 3.096 | 11,972 | +0.03(+0.90%) |
Mar 01, 2010 | 3.013 | 3.101 | 3.013 | 3.068 | 14,472 | +0.07(+2.40%) |
Feb 26, 2010 | 2.902 | 3.015 | 2.902 | 2.996 | 11,432 | -0.01(-0.46%) |
Feb 24, 2010 | 3.010 | 3.010 | 3.010 | 3.010 | 361 | +0.11(+3.71%) |
Feb 23, 2010 | 2.902 | 2.974 | 2.902 | 2.902 | 28,662 | +0.03(+1.06%) |
Feb 22, 2010 | 2.888 | 2.902 | 2.872 | 2.872 | 15,959 | -0.00(-0.10%) |
Feb 19, 2010 | 2.877 | 2.877 | 2.874 | 2.874 | 17,945 | -0.01(-0.48%) |
Feb 18, 2010 | 2.888 | 2.888 | 2.888 | 2.888 | 5,354 | -0.00(-0.00%) |
Feb 17, 2010 | 2.874 | 2.902 | 2.874 | 2.888 | 47,269 | +0.02(+0.87%) |
Feb 16, 2010 | 2.874 | 2.874 | 2.863 | 2.863 | 39,523 | +0.00(+0.00%) |
Feb 12, 2010 | 2.863 | 2.863 | 2.863 | 2.863 | 361 | -0.01(-0.29%) |
Feb 11, 2010 | 2.861 | 2.872 | 2.861 | 2.872 | 14,472 | +0.01(+0.39%) |
Feb 10, 2010 | 2.861 | 2.861 | 2.861 | 2.861 | 3,618 | -0.01(-0.39%) |
Feb 09, 2010 | 2.872 | 2.872 | 2.872 | 2.872 | 973 | +0.00(+0.00%) |
Feb 08, 2010 | 2.872 | 2.872 | 2.872 | 2.872 | 3,618 | +0.00(+0.00%) |
Feb 05, 2010 | 2.872 | 2.872 | 2.872 | 2.872 | 2,170 | -0.00(-0.10%) |
Feb 04, 2010 | 2.874 | 2.875 | 2.874 | 2.874 | 3,618 | -0.01(-0.26%) |
Feb 03, 2010 | 2.874 | 2.883 | 2.874 | 2.882 | 6,512 | -0.00(-0.03%) |
Feb 02, 2010 | 2.886 | 2.888 | 2.877 | 2.883 | 26,907 | +0.00(+0.10%) |