Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.400 | 3.400 | 3.270 | 3.270 | 10,147 | -0.11(-3.25%) |
Apr 29, 2010 | 3.370 | 3.400 | 3.350 | 3.380 | 16,950 | -0.02(-0.59%) |
Apr 28, 2010 | 3.400 | 3.500 | 3.380 | 3.400 | 32,508 | +0.04(+1.19%) |
Apr 27, 2010 | 3.120 | 3.480 | 3.090 | 3.360 | 121,142 | +0.30(+9.80%) |
Apr 26, 2010 | 3.020 | 3.100 | 3.020 | 3.060 | 14,700 | +0.00(+0.00%) |
Apr 23, 2010 | 3.080 | 3.090 | 2.810 | 3.060 | 11,716 | +0.02(+0.66%) |
Apr 22, 2010 | 3.050 | 3.080 | 3.000 | 3.040 | 13,350 | -0.03(-0.98%) |
Apr 21, 2010 | 3.090 | 3.090 | 3.040 | 3.070 | 10,017 | +0.04(+1.32%) |
Apr 20, 2010 | 3.044 | 3.070 | 3.030 | 3.030 | 11,646 | -0.04(-1.30%) |
Apr 19, 2010 | 3.000 | 3.070 | 3.000 | 3.070 | 9,988 | +0.03(+0.99%) |
Apr 16, 2010 | 3.050 | 3.050 | 3.002 | 3.040 | 12,140 | -0.02(-0.65%) |
Apr 15, 2010 | 3.080 | 3.100 | 3.050 | 3.060 | 13,047 | +0.01(+0.33%) |
Apr 14, 2010 | 3.040 | 3.080 | 3.000 | 3.050 | 9,273 | -0.02(-0.65%) |
Apr 13, 2010 | 3.035 | 3.070 | 3.010 | 3.070 | 16,780 | +0.05(+1.66%) |
Apr 12, 2010 | 3.040 | 3.060 | 3.020 | 3.020 | 9,702 | -0.06(-1.95%) |
Apr 09, 2010 | 3.050 | 3.080 | 3.020 | 3.080 | 17,924 | +0.04(+1.32%) |
Apr 08, 2010 | 3.020 | 3.070 | 3.020 | 3.040 | 8,940 | -0.01(-0.33%) |
Apr 07, 2010 | 3.000 | 3.090 | 3.000 | 3.050 | 17,029 | -0.00(-0.00%) |
Apr 06, 2010 | 3.040 | 3.050 | 3.040 | 3.050 | 6,030 | +0.00(+0.00%) |
Apr 05, 2010 | 3.050 | 3.050 | 3.020 | 3.050 | 17,421 | +0.01(+0.33%) |
Apr 01, 2010 | 2.960 | 3.040 | 3.040 | 3.040 | 32,000 | +0.05(+1.67%) |
Mar 31, 2010 | 2.980 | 3.000 | 2.960 | 2.990 | 19,162 | +0.02(+0.67%) |
Mar 30, 2010 | 3.010 | 3.040 | 2.970 | 2.970 | 9,900 | -0.06(-1.98%) |
Mar 29, 2010 | 2.970 | 3.050 | 2.970 | 3.030 | 22,325 | +0.06(+2.02%) |
Mar 26, 2010 | 2.970 | 3.050 | 2.964 | 2.970 | 37,071 | +0.04(+1.37%) |
Mar 25, 2010 | 3.010 | 3.100 | 2.920 | 2.930 | 62,316 | -0.18(-5.79%) |
Mar 24, 2010 | 3.000 | 3.180 | 2.970 | 3.110 | 132,521 | +0.06(+1.97%) |
Mar 23, 2010 | 3.050 | 3.070 | 2.990 | 3.050 | 23,504 | +0.03(+0.99%) |
Mar 22, 2010 | 3.090 | 3.149 | 3.020 | 3.020 | 40,493 | -0.21(-6.50%) |
Mar 19, 2010 | 3.090 | 3.230 | 3.000 | 3.230 | 79,524 | +0.20(+6.69%) |
Mar 18, 2010 | 3.020 | 3.150 | 3.010 | 3.027 | 19,761 | -0.12(-3.89%) |
Mar 17, 2010 | 2.920 | 3.200 | 2.920 | 3.150 | 139,753 | +0.21(+7.14%) |
Mar 16, 2010 | 2.980 | 3.060 | 2.890 | 2.940 | 24,887 | +0.00(+0.00%) |
Mar 15, 2010 | 2.990 | 3.070 | 2.930 | 2.940 | 28,460 | -0.02(-0.68%) |
Mar 12, 2010 | 3.040 | 3.070 | 2.950 | 2.960 | 48,879 | -0.02(-0.67%) |
Mar 11, 2010 | 2.960 | 3.080 | 2.850 | 2.980 | 94,702 | -0.12(-3.87%) |
Mar 10, 2010 | 2.938 | 3.100 | 2.870 | 3.100 | 55,874 | +0.17(+5.80%) |
Mar 09, 2010 | 2.971 | 2.971 | 2.900 | 2.930 | 20,326 | -0.01(-0.34%) |
Mar 08, 2010 | 2.950 | 2.970 | 2.860 | 2.940 | 17,252 | +0.04(+1.38%) |
Mar 05, 2010 | 2.900 | 2.970 | 2.880 | 2.900 | 18,354 | -0.04(-1.36%) |
Mar 04, 2010 | 2.850 | 2.970 | 2.810 | 2.940 | 22,566 | +0.10(+3.52%) |
Mar 03, 2010 | 2.885 | 2.890 | 2.800 | 2.840 | 20,582 | +0.02(+0.71%) |
Mar 02, 2010 | 2.830 | 2.864 | 2.800 | 2.820 | 22,183 | -0.01(-0.35%) |
Mar 01, 2010 | 2.840 | 2.900 | 2.810 | 2.830 | 22,738 | -0.02(-0.71%) |
Feb 26, 2010 | 2.780 | 2.900 | 2.750 | 2.850 | 7,400 | +0.07(+2.52%) |
Feb 25, 2010 | 2.870 | 2.940 | 2.780 | 2.780 | 16,639 | -0.07(-2.46%) |
Feb 24, 2010 | 2.840 | 2.860 | 2.820 | 2.850 | 8,802 | +0.00(+0.00%) |
Feb 23, 2010 | 2.910 | 2.950 | 2.850 | 2.850 | 16,240 | -0.02(-0.70%) |
Feb 22, 2010 | 2.840 | 2.970 | 2.820 | 2.870 | 6,230 | +0.01(+0.35%) |
Feb 19, 2010 | 2.810 | 2.860 | 2.810 | 2.860 | 1,771 | +0.02(+0.70%) |
Feb 18, 2010 | 2.850 | 2.910 | 2.810 | 2.840 | 12,210 | +0.03(+1.07%) |
Feb 17, 2010 | 2.807 | 2.860 | 2.800 | 2.810 | 39,350 | +0.01(+0.36%) |
Feb 16, 2010 | 2.850 | 2.876 | 2.780 | 2.800 | 26,312 | -0.01(-0.36%) |
Feb 12, 2010 | 2.800 | 2.810 | 2.810 | 2.810 | 15,800 | -0.01(-0.35%) |
Feb 11, 2010 | 2.840 | 2.850 | 2.820 | 2.820 | 29,377 | +0.02(+0.71%) |
Feb 10, 2010 | 2.830 | 2.840 | 2.800 | 2.800 | 23,916 | -0.03(-1.06%) |
Feb 09, 2010 | 2.930 | 2.930 | 2.820 | 2.830 | 30,177 | -0.02(-0.70%) |
Feb 08, 2010 | 2.840 | 2.850 | 2.810 | 2.850 | 59,350 | +0.01(+0.35%) |
Feb 05, 2010 | 2.870 | 2.980 | 2.820 | 2.840 | 7,935 | -0.04(-1.38%) |
Feb 04, 2010 | 2.830 | 2.920 | 2.800 | 2.880 | 17,635 | +0.04(+1.40%) |
Feb 03, 2010 | 2.870 | 2.880 | 2.840 | 2.840 | 9,210 | -0.03(-1.05%) |
Feb 02, 2010 | 2.860 | 2.890 | 2.850 | 2.870 | 21,220 | +0.01(+0.35%) |