Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.328 | 3.328 | 3.169 | 3.169 | 166,490 | -0.14(-4.35%) |
Apr 29, 2010 | 3.260 | 3.321 | 3.245 | 3.313 | 100,677 | +0.07(+2.10%) |
Apr 28, 2010 | 3.222 | 3.290 | 3.207 | 3.245 | 74,593 | +0.02(+0.71%) |
Apr 27, 2010 | 3.306 | 3.306 | 3.215 | 3.222 | 129,155 | -0.11(-3.41%) |
Apr 26, 2010 | 3.381 | 3.412 | 3.268 | 3.336 | 69,614 | -0.04(-1.12%) |
Apr 23, 2010 | 3.381 | 3.389 | 3.260 | 3.374 | 84,853 | +0.00(+0.00%) |
Apr 22, 2010 | 3.283 | 3.374 | 3.237 | 3.374 | 71,654 | +0.06(+1.83%) |
Apr 21, 2010 | 3.275 | 3.313 | 3.207 | 3.313 | 46,324 | +0.05(+1.39%) |
Apr 20, 2010 | 3.222 | 3.268 | 3.169 | 3.268 | 49,360 | +0.06(+1.89%) |
Apr 19, 2010 | 3.230 | 3.321 | 3.199 | 3.207 | 96,810 | -0.02(-0.70%) |
Apr 16, 2010 | 3.161 | 3.252 | 3.048 | 3.230 | 158,058 | +0.07(+2.16%) |
Apr 15, 2010 | 3.101 | 3.161 | 3.010 | 3.161 | 124,480 | +0.08(+2.71%) |
Apr 14, 2010 | 3.017 | 3.078 | 2.991 | 3.078 | 280,753 | +0.06(+2.01%) |
Apr 13, 2010 | 2.964 | 3.025 | 2.942 | 3.017 | 63,540 | +0.05(+1.79%) |
Apr 12, 2010 | 2.911 | 3.002 | 2.904 | 2.964 | 56,590 | +0.06(+2.09%) |
Apr 09, 2010 | 2.843 | 2.949 | 2.843 | 2.904 | 65,289 | +0.06(+2.13%) |
Apr 08, 2010 | 2.866 | 2.881 | 2.835 | 2.843 | 46,126 | -0.04(-1.32%) |
Apr 07, 2010 | 2.934 | 3.017 | 2.881 | 2.881 | 68,537 | -0.08(-2.56%) |
Apr 06, 2010 | 2.942 | 3.002 | 2.926 | 2.957 | 53,592 | +0.00(+0.00%) |
Apr 05, 2010 | 2.904 | 2.957 | 2.904 | 2.957 | 24,547 | +0.05(+1.83%) |
Apr 01, 2010 | 2.934 | 2.904 | 2.904 | 2.904 | 158,939 | -0.03(-1.03%) |
Mar 31, 2010 | 2.980 | 2.995 | 2.926 | 2.934 | 86,943 | -0.06(-2.03%) |
Mar 30, 2010 | 3.025 | 3.033 | 2.972 | 2.995 | 35,449 | -0.02(-0.75%) |
Mar 29, 2010 | 2.987 | 3.033 | 2.927 | 3.017 | 69,321 | +0.07(+2.31%) |
Mar 26, 2010 | 2.957 | 2.995 | 2.919 | 2.949 | 33,528 | +0.00(+0.00%) |
Mar 25, 2010 | 3.002 | 3.002 | 2.949 | 2.949 | 49,571 | -0.03(-1.02%) |
Mar 24, 2010 | 3.048 | 3.048 | 2.964 | 2.980 | 67,175 | -0.07(-2.24%) |
Mar 23, 2010 | 3.033 | 3.055 | 2.987 | 3.048 | 51,472 | +0.01(+0.25%) |
Mar 22, 2010 | 2.972 | 3.048 | 2.942 | 3.040 | 45,483 | +0.06(+2.04%) |
Mar 19, 2010 | 3.093 | 3.093 | 2.926 | 2.980 | 118,729 | -0.10(-3.20%) |
Mar 18, 2010 | 3.048 | 3.108 | 3.002 | 3.078 | 46,073 | +0.04(+1.25%) |
Mar 17, 2010 | 3.033 | 3.063 | 3.033 | 3.040 | 90,199 | +0.02(+0.50%) |
Mar 16, 2010 | 3.071 | 3.071 | 2.980 | 3.025 | 201,457 | -0.03(-0.99%) |
Mar 15, 2010 | 3.033 | 3.055 | 2.927 | 3.055 | 111,551 | +0.05(+1.51%) |
Mar 12, 2010 | 3.025 | 3.033 | 2.980 | 3.010 | 86,651 | +0.00(+0.00%) |
Mar 11, 2010 | 2.934 | 3.025 | 2.919 | 3.010 | 60,778 | +0.06(+2.06%) |
Mar 10, 2010 | 2.904 | 2.980 | 2.866 | 2.949 | 76,077 | +0.06(+2.10%) |
Mar 09, 2010 | 2.873 | 2.911 | 2.844 | 2.889 | 51,830 | +0.03(+1.06%) |
Mar 08, 2010 | 2.889 | 2.904 | 2.820 | 2.858 | 57,363 | -0.02(-0.79%) |
Mar 05, 2010 | 2.835 | 2.881 | 2.805 | 2.881 | 105,549 | +0.05(+1.60%) |
Mar 04, 2010 | 2.828 | 2.835 | 2.775 | 2.835 | 26,087 | +0.00(+0.00%) |
Mar 03, 2010 | 2.813 | 2.843 | 2.714 | 2.835 | 68,847 | +0.02(+0.54%) |
Mar 02, 2010 | 2.744 | 2.820 | 2.684 | 2.820 | 84,934 | +0.07(+2.48%) |
Mar 01, 2010 | 2.661 | 2.752 | 2.600 | 2.752 | 145,943 | +0.11(+4.01%) |
Feb 26, 2010 | 2.654 | 2.760 | 2.623 | 2.646 | 250,327 | +0.18(+7.38%) |
Feb 25, 2010 | 2.502 | 2.570 | 2.441 | 2.464 | 189,892 | -0.05(-2.11%) |
Feb 24, 2010 | 2.608 | 2.631 | 2.502 | 2.517 | 231,211 | -0.09(-3.49%) |
Feb 23, 2010 | 2.608 | 2.669 | 2.547 | 2.608 | 253,097 | +0.01(+0.29%) |
Feb 22, 2010 | 2.593 | 2.646 | 2.578 | 2.600 | 131,353 | +0.01(+0.29%) |
Feb 19, 2010 | 2.623 | 2.623 | 2.540 | 2.593 | 67,406 | -0.03(-1.16%) |
Feb 18, 2010 | 2.570 | 2.623 | 2.563 | 2.623 | 70,825 | +0.03(+1.17%) |
Feb 17, 2010 | 2.631 | 2.631 | 2.555 | 2.593 | 92,717 | -0.02(-0.87%) |
Feb 16, 2010 | 2.608 | 2.616 | 2.525 | 2.616 | 118,889 | +0.03(+1.17%) |
Feb 12, 2010 | 2.593 | 2.585 | 2.585 | 2.585 | 123,986 | -0.02(-0.58%) |
Feb 11, 2010 | 2.578 | 2.616 | 2.525 | 2.600 | 46,139 | +0.02(+0.59%) |
Feb 10, 2010 | 2.578 | 2.593 | 2.563 | 2.585 | 37,942 | -0.01(-0.29%) |
Feb 09, 2010 | 2.578 | 2.593 | 2.525 | 2.593 | 46,476 | +0.04(+1.48%) |
Feb 08, 2010 | 2.540 | 2.578 | 2.525 | 2.555 | 48,337 | +0.02(+0.90%) |
Feb 05, 2010 | 2.555 | 2.585 | 2.532 | 2.532 | 66,585 | -0.03(-1.18%) |
Feb 04, 2010 | 2.593 | 2.616 | 2.547 | 2.563 | 87,656 | -0.03(-1.17%) |
Feb 03, 2010 | 2.570 | 2.616 | 2.570 | 2.593 | 75,967 | +0.02(+0.88%) |
Feb 02, 2010 | 2.631 | 2.635 | 2.570 | 2.570 | 70,314 | -0.07(-2.59%) |