Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.805 | 4.182 | 3.628 | 4.041 | 125,619 | +0.17(+4.35%) |
Apr 29, 2010 | 3.818 | 3.879 | 3.536 | 3.872 | 206,033 | -0.01(-0.17%) |
Apr 28, 2010 | 3.886 | 3.933 | 3.663 | 3.879 | 112,188 | -0.03(-0.69%) |
Apr 27, 2010 | 4.283 | 4.283 | 3.670 | 3.906 | 105,032 | -0.44(-10.22%) |
Apr 26, 2010 | 4.041 | 4.350 | 3.906 | 4.350 | 176,142 | +0.31(+7.67%) |
Apr 23, 2010 | 3.839 | 4.135 | 3.825 | 4.041 | 153,251 | +0.15(+3.81%) |
Apr 22, 2010 | 3.556 | 3.919 | 3.536 | 3.892 | 84,123 | +0.33(+9.26%) |
Apr 21, 2010 | 3.226 | 3.643 | 3.132 | 3.562 | 206,188 | +0.36(+11.37%) |
Apr 20, 2010 | 3.300 | 3.334 | 3.071 | 3.199 | 136,113 | -0.07(-2.06%) |
Apr 19, 2010 | 2.923 | 3.313 | 2.916 | 3.266 | 65,173 | +0.29(+9.73%) |
Apr 16, 2010 | 2.923 | 3.017 | 2.861 | 2.977 | 91,007 | +0.05(+1.61%) |
Apr 15, 2010 | 2.916 | 3.010 | 2.876 | 2.929 | 218,348 | +0.01(+0.46%) |
Apr 14, 2010 | 2.775 | 2.916 | 2.775 | 2.916 | 320,378 | +0.16(+5.87%) |
Apr 13, 2010 | 2.721 | 2.754 | 2.694 | 2.754 | 23,988 | +0.06(+2.25%) |
Apr 12, 2010 | 2.694 | 2.721 | 2.626 | 2.694 | 51,967 | +0.00(+0.00%) |
Apr 09, 2010 | 2.707 | 2.727 | 2.662 | 2.694 | 72,126 | +0.02(+0.76%) |
Apr 08, 2010 | 2.579 | 2.822 | 2.573 | 2.674 | 118,808 | +0.13(+5.03%) |
Apr 07, 2010 | 2.586 | 2.586 | 2.525 | 2.546 | 93,143 | +0.00(+0.00%) |
Apr 06, 2010 | 2.472 | 2.566 | 2.458 | 2.546 | 116,282 | +0.11(+4.42%) |
Apr 05, 2010 | 2.458 | 2.465 | 2.431 | 2.438 | 14,776 | +0.00(+0.00%) |
Apr 01, 2010 | 2.337 | 2.438 | 2.438 | 2.438 | 25,243 | +0.09(+4.02%) |
Mar 31, 2010 | 2.357 | 2.357 | 2.296 | 2.344 | 76,788 | -0.01(-0.29%) |
Mar 30, 2010 | 2.317 | 2.364 | 2.298 | 2.350 | 11,851 | +0.06(+2.65%) |
Mar 29, 2010 | 2.323 | 2.424 | 2.269 | 2.290 | 37,612 | -0.03(-1.45%) |
Mar 26, 2010 | 2.357 | 2.391 | 2.310 | 2.323 | 140,681 | -0.04(-1.71%) |
Mar 25, 2010 | 2.505 | 2.539 | 2.222 | 2.364 | 129,296 | -0.07(-3.04%) |
Mar 24, 2010 | 2.391 | 2.472 | 2.364 | 2.438 | 70,843 | +0.05(+1.97%) |
Mar 23, 2010 | 2.404 | 2.495 | 2.377 | 2.391 | 68,346 | -0.01(-0.28%) |
Mar 22, 2010 | 2.431 | 2.431 | 2.370 | 2.397 | 4,662 | -0.03(-1.38%) |
Mar 19, 2010 | 2.546 | 2.546 | 2.357 | 2.431 | 34,555 | -0.04(-1.64%) |
Mar 18, 2010 | 2.458 | 2.593 | 2.438 | 2.472 | 72,942 | +0.05(+1.94%) |
Mar 17, 2010 | 2.492 | 2.519 | 2.364 | 2.424 | 31,205 | -0.00(-0.00%) |
Mar 16, 2010 | 2.424 | 2.472 | 2.404 | 2.424 | 3,648 | +0.00(+0.00%) |
Mar 15, 2010 | 2.397 | 2.573 | 2.364 | 2.424 | 57,487 | -0.06(-2.44%) |
Mar 12, 2010 | 2.593 | 2.626 | 2.411 | 2.485 | 85,984 | -0.07(-2.89%) |
Mar 11, 2010 | 2.344 | 2.593 | 2.323 | 2.559 | 139,442 | +0.26(+11.44%) |
Mar 10, 2010 | 2.269 | 2.357 | 2.209 | 2.296 | 90,979 | +0.05(+2.10%) |
Mar 09, 2010 | 2.135 | 2.290 | 2.128 | 2.249 | 209,532 | +0.12(+5.70%) |
Mar 08, 2010 | 2.148 | 2.155 | 2.034 | 2.128 | 21,001 | +0.03(+1.61%) |
Mar 05, 2010 | 2.209 | 2.357 | 2.094 | 2.094 | 98,505 | -0.06(-2.81%) |
Mar 04, 2010 | 2.216 | 2.216 | 2.128 | 2.155 | 22,178 | -0.03(-1.54%) |
Mar 03, 2010 | 2.222 | 2.290 | 2.189 | 2.189 | 14,354 | +0.00(+0.00%) |
Mar 02, 2010 | 2.135 | 2.216 | 2.081 | 2.189 | 38,441 | +0.00(+0.00%) |
Mar 01, 2010 | 2.135 | 2.189 | 2.088 | 2.189 | 10,979 | +0.00(+0.00%) |
Feb 26, 2010 | 2.148 | 2.211 | 2.115 | 2.189 | 23,179 | +0.10(+4.84%) |
Feb 25, 2010 | 2.121 | 2.135 | 2.088 | 2.088 | 57,738 | -0.05(-2.21%) |
Feb 24, 2010 | 2.155 | 2.263 | 2.115 | 2.135 | 76,113 | +0.03(+1.28%) |
Feb 23, 2010 | 2.101 | 2.174 | 2.088 | 2.108 | 84,505 | +0.08(+3.99%) |
Feb 22, 2010 | 2.081 | 2.081 | 2.014 | 2.027 | 18,694 | -0.05(-2.58%) |
Feb 19, 2010 | 2.020 | 2.161 | 2.020 | 2.081 | 47,843 | -0.01(-0.64%) |
Feb 18, 2010 | 2.215 | 2.249 | 2.067 | 2.094 | 34,423 | -0.15(-6.87%) |
Feb 17, 2010 | 2.175 | 2.249 | 2.135 | 2.249 | 38,658 | +0.11(+5.02%) |
Feb 16, 2010 | 2.168 | 2.202 | 2.081 | 2.141 | 100,132 | -0.01(-0.31%) |
Feb 12, 2010 | 1.973 | 2.148 | 2.148 | 2.148 | 88,646 | +0.13(+6.67%) |
Feb 11, 2010 | 2.067 | 2.067 | 1.946 | 2.014 | 79,873 | -0.05(-2.28%) |
Feb 10, 2010 | 2.148 | 2.175 | 2.047 | 2.061 | 133,967 | -0.05(-2.23%) |
Feb 09, 2010 | 2.222 | 2.222 | 2.034 | 2.108 | 35,753 | +0.05(+2.28%) |
Feb 08, 2010 | 2.047 | 2.101 | 2.007 | 2.061 | 51,945 | +0.03(+1.66%) |
Feb 05, 2010 | 2.027 | 2.067 | 1.846 | 2.027 | 178,187 | +0.02(+1.00%) |
Feb 04, 2010 | 2.255 | 2.255 | 1.953 | 2.007 | 425,674 | -0.30(-13.08%) |
Feb 03, 2010 | 2.282 | 2.316 | 2.202 | 2.309 | 91,950 | -0.03(-1.43%) |
Feb 02, 2010 | 2.329 | 2.356 | 2.128 | 2.343 | 85,384 | -0.01(-0.29%) |