Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.821 | 2.833 | 2.750 | 2.797 | 15,754 | -0.04(-1.47%) |
Apr 29, 2010 | 2.833 | 2.869 | 2.833 | 2.839 | 4,529 | -0.03(-1.04%) |
Apr 28, 2010 | 2.869 | 2.875 | 2.797 | 2.869 | 3,953 | -0.02(-0.82%) |
Apr 27, 2010 | 2.893 | 2.982 | 2.803 | 2.893 | 8,133 | +0.04(+1.25%) |
Apr 26, 2010 | 2.958 | 2.958 | 2.857 | 2.857 | 3,335 | +0.05(+1.91%) |
Apr 23, 2010 | 2.775 | 2.976 | 2.744 | 2.803 | 31,886 | +0.01(+0.21%) |
Apr 22, 2010 | 2.815 | 2.845 | 2.750 | 2.797 | 6,053 | -0.05(-1.67%) |
Apr 21, 2010 | 2.779 | 2.893 | 2.779 | 2.845 | 39,566 | +0.05(+1.70%) |
Apr 20, 2010 | 2.797 | 2.830 | 2.797 | 2.797 | 5,888 | -0.02(-0.84%) |
Apr 19, 2010 | 2.893 | 2.893 | 2.821 | 2.821 | 2,520 | +0.02(+0.85%) |
Apr 16, 2010 | 2.779 | 2.946 | 2.779 | 2.797 | 2,090 | +0.00(+0.00%) |
Apr 15, 2010 | 2.774 | 2.946 | 2.774 | 2.797 | 19,542 | -0.01(-0.21%) |
Apr 14, 2010 | 2.803 | 2.803 | 2.768 | 2.803 | 18,036 | +0.04(+1.29%) |
Apr 13, 2010 | 2.857 | 2.910 | 2.696 | 2.768 | 11,208 | -0.02(-0.64%) |
Apr 12, 2010 | 2.881 | 2.916 | 2.619 | 2.785 | 32,126 | +0.05(+1.96%) |
Apr 09, 2010 | 2.916 | 2.916 | 2.720 | 2.732 | 18,717 | +0.00(+0.00%) |
Apr 08, 2010 | 2.833 | 2.833 | 2.708 | 2.732 | 2,520 | +0.02(+0.88%) |
Apr 07, 2010 | 2.857 | 2.875 | 2.708 | 2.708 | 22,215 | -0.03(-1.17%) |
Apr 06, 2010 | 2.687 | 2.876 | 2.675 | 2.740 | 14,344 | +0.09(+3.33%) |
Apr 05, 2010 | 2.905 | 2.994 | 2.652 | 2.652 | 46,115 | -0.02(-0.66%) |
Apr 01, 2010 | 2.946 | 2.669 | 2.669 | 2.669 | 98,424 | -0.25(-8.48%) |
Mar 31, 2010 | 2.946 | 2.946 | 2.870 | 2.917 | 18,330 | -0.03(-1.00%) |
Mar 30, 2010 | 2.711 | 3.064 | 2.711 | 2.946 | 62,972 | +0.17(+6.04%) |
Mar 29, 2010 | 2.681 | 2.888 | 2.398 | 2.778 | 100,918 | +0.04(+1.40%) |
Mar 26, 2010 | 2.827 | 2.840 | 2.740 | 2.740 | 7,366 | -0.11(-3.73%) |
Mar 25, 2010 | 3.058 | 3.058 | 2.740 | 2.846 | 50,557 | -0.20(-6.58%) |
Mar 24, 2010 | 2.982 | 3.047 | 2.982 | 3.047 | 2,206 | -0.04(-1.34%) |
Mar 23, 2010 | 3.088 | 3.094 | 2.888 | 3.088 | 34,862 | +0.09(+2.95%) |
Mar 22, 2010 | 3.005 | 3.088 | 2.923 | 2.999 | 28,207 | -0.12(-3.96%) |
Mar 19, 2010 | 2.988 | 3.123 | 2.952 | 3.123 | 26,426 | -0.04(-1.12%) |
Mar 18, 2010 | 3.005 | 3.159 | 2.994 | 3.159 | 25,174 | +0.24(+8.28%) |
Mar 17, 2010 | 2.829 | 3.094 | 2.829 | 2.917 | 28,315 | -0.16(-5.17%) |
Mar 16, 2010 | 2.994 | 3.076 | 2.888 | 3.076 | 20,996 | +0.25(+8.75%) |
Mar 15, 2010 | 2.876 | 3.047 | 2.829 | 2.829 | 20,499 | -0.24(-7.69%) |
Mar 12, 2010 | 2.893 | 3.070 | 2.876 | 3.064 | 16,671 | +0.24(+8.56%) |
Mar 11, 2010 | 3.082 | 3.082 | 2.799 | 2.823 | 21,702 | -0.26(-8.41%) |
Mar 10, 2010 | 2.917 | 3.094 | 2.911 | 3.082 | 15,070 | +0.27(+9.41%) |
Mar 09, 2010 | 2.999 | 2.999 | 2.799 | 2.817 | 11,709 | -0.20(-6.64%) |
Mar 08, 2010 | 2.846 | 3.017 | 2.805 | 3.017 | 23,579 | +0.22(+7.79%) |
Mar 05, 2010 | 2.888 | 2.946 | 2.799 | 2.799 | 18,216 | -0.12(-4.23%) |
Mar 04, 2010 | 2.823 | 3.017 | 2.764 | 2.923 | 10,797 | +0.08(+2.69%) |
Mar 03, 2010 | 2.899 | 2.929 | 2.717 | 2.846 | 11,288 | -0.09(-3.01%) |
Mar 02, 2010 | 2.834 | 2.935 | 2.834 | 2.935 | 1,018 | -0.01(-0.20%) |
Mar 01, 2010 | 2.758 | 2.941 | 2.758 | 2.941 | 2,747 | +0.13(+4.61%) |
Feb 26, 2010 | 2.915 | 2.923 | 2.811 | 2.811 | 2,245 | +0.09(+3.47%) |
Feb 25, 2010 | 2.707 | 2.994 | 2.707 | 2.717 | 17,784 | -0.08(-2.95%) |
Feb 24, 2010 | 2.917 | 3.017 | 2.781 | 2.799 | 9,928 | -0.12(-4.23%) |
Feb 23, 2010 | 3.017 | 3.017 | 2.923 | 2.923 | 1,976 | -0.02(-0.80%) |
Feb 22, 2010 | 2.946 | 2.946 | 2.946 | 2.946 | 169 | -0.06(-1.96%) |
Feb 19, 2010 | 3.011 | 3.011 | 2.923 | 3.005 | 1,187 | +0.06(+2.00%) |
Feb 18, 2010 | 2.876 | 3.017 | 2.876 | 2.946 | 1,870 | -0.08(-2.72%) |
Feb 17, 2010 | 3.035 | 3.035 | 2.946 | 3.029 | 7,785 | -0.01(-0.19%) |
Feb 16, 2010 | 2.758 | 3.035 | 2.758 | 3.035 | 9,620 | +0.09(+3.00%) |
Feb 12, 2010 | 2.864 | 2.946 | 2.946 | 2.946 | 1,527 | +0.11(+3.95%) |
Feb 11, 2010 | 2.834 | 2.834 | 2.834 | 2.834 | 169 | +0.00(+0.00%) |
Feb 10, 2010 | 2.652 | 2.864 | 2.652 | 2.834 | 2,545 | +0.15(+5.71%) |
Feb 09, 2010 | 2.893 | 2.893 | 2.658 | 2.681 | 17,203 | -0.14(-4.81%) |
Feb 08, 2010 | 3.005 | 3.005 | 2.784 | 2.817 | 7,821 | +0.02(+0.63%) |
Feb 05, 2010 | 3.111 | 3.176 | 2.787 | 2.799 | 5,330 | -0.38(-11.87%) |
Feb 04, 2010 | 3.117 | 3.182 | 3.047 | 3.176 | 2,469 | +0.09(+2.86%) |
Feb 03, 2010 | 3.117 | 3.117 | 3.088 | 3.088 | 1,870 | +0.01(+0.19%) |
Feb 02, 2010 | 3.064 | 3.176 | 3.047 | 3.082 | 17,001 | +0.01(+0.19%) |