Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.133 | 3.153 | 3.061 | 3.092 | 45,854 | -0.04(-1.16%) |
Apr 29, 2010 | 3.112 | 3.128 | 3.086 | 3.128 | 17,792 | +0.02(+0.50%) |
Apr 28, 2010 | 3.111 | 3.117 | 3.076 | 3.112 | 12,863 | +0.03(+1.00%) |
Apr 27, 2010 | 3.055 | 3.081 | 3.045 | 3.081 | 54,350 | +0.08(+2.75%) |
Apr 26, 2010 | 3.019 | 3.122 | 2.999 | 2.999 | 42,967 | -0.03(-0.85%) |
Apr 23, 2010 | 3.024 | 3.086 | 2.988 | 3.024 | 39,254 | -0.06(-1.84%) |
Apr 22, 2010 | 2.978 | 3.091 | 2.947 | 3.081 | 28,770 | +0.04(+1.36%) |
Apr 21, 2010 | 3.135 | 3.135 | 2.895 | 3.040 | 50,465 | +0.00(+0.00%) |
Apr 20, 2010 | 3.009 | 3.097 | 2.978 | 3.040 | 38,262 | -0.01(-0.17%) |
Apr 19, 2010 | 3.117 | 3.159 | 2.957 | 3.045 | 62,172 | -0.12(-3.91%) |
Apr 16, 2010 | 3.097 | 3.179 | 3.066 | 3.169 | 27,887 | +0.02(+0.49%) |
Apr 15, 2010 | 3.102 | 3.184 | 3.102 | 3.153 | 13,963 | +0.02(+0.49%) |
Apr 14, 2010 | 3.153 | 3.200 | 3.086 | 3.138 | 39,700 | -0.02(-0.65%) |
Apr 13, 2010 | 3.097 | 3.200 | 3.097 | 3.159 | 41,806 | +0.01(+0.33%) |
Apr 12, 2010 | 3.112 | 3.195 | 3.081 | 3.148 | 53,701 | +0.00(+0.00%) |
Apr 09, 2010 | 3.195 | 3.195 | 3.019 | 3.148 | 50,076 | -0.05(-1.61%) |
Apr 08, 2010 | 3.184 | 3.226 | 3.159 | 3.200 | 38,146 | +0.03(+0.98%) |
Apr 07, 2010 | 3.174 | 3.195 | 3.107 | 3.169 | 26,829 | +0.01(+0.16%) |
Apr 06, 2010 | 3.153 | 3.210 | 3.050 | 3.164 | 34,505 | +0.02(+0.79%) |
Apr 05, 2010 | 3.086 | 3.174 | 3.061 | 3.139 | 66,533 | +0.05(+1.71%) |
Apr 01, 2010 | 2.901 | 3.086 | 3.086 | 3.086 | 45,338 | +0.18(+6.03%) |
Mar 31, 2010 | 2.973 | 3.035 | 2.911 | 2.911 | 16,321 | -0.05(-1.74%) |
Mar 30, 2010 | 2.921 | 3.055 | 2.901 | 2.962 | 21,307 | +0.00(+0.00%) |
Mar 29, 2010 | 2.968 | 3.019 | 2.901 | 2.962 | 34,575 | +0.07(+2.50%) |
Mar 26, 2010 | 2.854 | 3.014 | 2.854 | 2.890 | 31,105 | +0.01(+0.36%) |
Mar 25, 2010 | 2.818 | 2.921 | 2.689 | 2.880 | 15,050 | +0.06(+2.01%) |
Mar 24, 2010 | 2.777 | 2.880 | 2.766 | 2.823 | 55,470 | +0.10(+3.60%) |
Mar 23, 2010 | 2.570 | 2.741 | 2.570 | 2.725 | 58,219 | +0.13(+5.18%) |
Mar 22, 2010 | 2.601 | 2.632 | 2.529 | 2.591 | 208,558 | +0.01(+0.40%) |
Mar 19, 2010 | 3.169 | 3.169 | 2.369 | 2.581 | 620,018 | -0.60(-18.83%) |
Mar 18, 2010 | 3.205 | 3.210 | 2.993 | 3.179 | 91,094 | +0.01(+0.16%) |
Mar 17, 2010 | 3.169 | 3.221 | 3.097 | 3.174 | 72,856 | +0.01(+0.16%) |
Mar 16, 2010 | 2.993 | 3.252 | 2.993 | 3.169 | 237,321 | +0.18(+5.86%) |
Mar 15, 2010 | 2.864 | 2.993 | 2.751 | 2.993 | 181,537 | +0.21(+7.41%) |
Mar 12, 2010 | 2.673 | 2.787 | 2.673 | 2.787 | 70,496 | +0.15(+5.68%) |
Mar 11, 2010 | 2.606 | 2.684 | 2.606 | 2.637 | 33,242 | +0.01(+0.20%) |
Mar 10, 2010 | 2.544 | 2.632 | 2.508 | 2.632 | 50,260 | +0.11(+4.29%) |
Mar 09, 2010 | 2.570 | 2.581 | 2.498 | 2.524 | 62,418 | -0.05(-2.00%) |
Mar 08, 2010 | 2.483 | 2.575 | 2.483 | 2.575 | 11,863 | +0.10(+3.96%) |
Mar 05, 2010 | 2.477 | 2.517 | 2.433 | 2.477 | 29,102 | +0.00(+0.00%) |
Mar 04, 2010 | 2.374 | 2.477 | 2.374 | 2.477 | 94,731 | +0.11(+4.80%) |
Mar 03, 2010 | 2.297 | 2.400 | 2.297 | 2.364 | 62,432 | +0.08(+3.62%) |
Mar 02, 2010 | 2.317 | 2.323 | 2.276 | 2.281 | 34,507 | -0.06(-2.64%) |
Mar 01, 2010 | 2.183 | 2.343 | 2.183 | 2.343 | 21,884 | +0.23(+10.73%) |
Feb 26, 2010 | 2.317 | 2.333 | 2.116 | 2.116 | 18,931 | -0.20(-8.69%) |
Feb 25, 2010 | 2.147 | 2.343 | 2.147 | 2.317 | 42,046 | +0.17(+7.93%) |
Feb 24, 2010 | 2.328 | 2.328 | 2.147 | 2.147 | 29,559 | -0.19(-8.17%) |
Feb 23, 2010 | 2.132 | 2.338 | 2.132 | 2.338 | 38,609 | +0.10(+4.62%) |
Feb 22, 2010 | 2.292 | 2.348 | 2.137 | 2.235 | 62,193 | -0.04(-1.59%) |
Feb 19, 2010 | 2.302 | 2.302 | 2.204 | 2.271 | 19,641 | -0.05(-2.22%) |
Feb 18, 2010 | 2.292 | 2.343 | 2.292 | 2.323 | 38,094 | +0.02(+0.90%) |
Feb 17, 2010 | 2.266 | 2.323 | 2.226 | 2.302 | 16,234 | +0.02(+0.68%) |
Feb 16, 2010 | 2.317 | 2.323 | 2.276 | 2.286 | 28,615 | -0.05(-1.99%) |
Feb 12, 2010 | 2.317 | 2.333 | 2.333 | 2.333 | 22,475 | +0.01(+0.22%) |
Feb 11, 2010 | 2.061 | 2.348 | 2.008 | 2.328 | 76,578 | +0.13(+6.12%) |
Feb 10, 2010 | 2.276 | 2.297 | 2.173 | 2.193 | 25,616 | -0.12(-5.35%) |
Feb 09, 2010 | 2.183 | 2.348 | 2.049 | 2.317 | 151,544 | +0.18(+8.19%) |
Feb 08, 2010 | 2.224 | 2.317 | 2.126 | 2.142 | 34,395 | -0.04(-1.89%) |
Feb 05, 2010 | 2.168 | 2.245 | 2.168 | 2.183 | 17,598 | -0.04(-1.63%) |
Feb 04, 2010 | 2.224 | 2.240 | 2.202 | 2.219 | 19,687 | -0.02(-0.69%) |
Feb 03, 2010 | 2.219 | 2.250 | 2.209 | 2.235 | 15,839 | +0.00(+0.00%) |
Feb 02, 2010 | 2.188 | 2.271 | 2.188 | 2.235 | 7,269 | +0.03(+1.41%) |