Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.150 | 3.150 | 3.000 | 3.040 | 204,400 | +0.01(+0.33%) |
Apr 29, 2010 | 3.060 | 3.120 | 3.030 | 3.030 | 178,243 | -0.03(-0.98%) |
Apr 28, 2010 | 3.150 | 3.210 | 3.041 | 3.060 | 204,831 | -0.10(-3.16%) |
Apr 27, 2010 | 3.200 | 3.340 | 3.140 | 3.160 | 380,809 | +0.03(+0.96%) |
Apr 26, 2010 | 3.130 | 3.200 | 3.120 | 3.130 | 236,236 | +0.03(+0.97%) |
Apr 23, 2010 | 3.060 | 3.106 | 3.050 | 3.100 | 263,060 | +0.05(+1.64%) |
Apr 22, 2010 | 2.980 | 3.050 | 2.950 | 3.050 | 174,446 | +0.07(+2.35%) |
Apr 21, 2010 | 3.000 | 3.070 | 2.960 | 2.980 | 315,863 | +0.01(+0.34%) |
Apr 20, 2010 | 2.960 | 3.000 | 2.880 | 2.970 | 97,220 | +0.06(+2.06%) |
Apr 19, 2010 | 2.910 | 2.970 | 2.860 | 2.910 | 112,696 | -0.02(-0.68%) |
Apr 16, 2010 | 2.960 | 2.980 | 2.850 | 2.930 | 131,607 | +0.03(+1.03%) |
Apr 15, 2010 | 2.970 | 3.020 | 2.830 | 2.900 | 255,342 | -0.07(-2.36%) |
Apr 14, 2010 | 2.950 | 3.050 | 2.920 | 2.970 | 186,586 | +0.01(+0.34%) |
Apr 13, 2010 | 3.050 | 3.060 | 2.960 | 2.960 | 134,901 | +0.00(+0.00%) |
Apr 12, 2010 | 3.040 | 3.060 | 2.940 | 2.960 | 198,991 | -0.14(-4.52%) |
Apr 09, 2010 | 3.100 | 3.200 | 3.030 | 3.100 | 149,346 | -0.04(-1.27%) |
Apr 08, 2010 | 3.140 | 3.200 | 3.060 | 3.140 | 220,322 | +0.05(+1.62%) |
Apr 07, 2010 | 3.100 | 3.140 | 2.900 | 3.090 | 367,069 | +0.03(+0.98%) |
Apr 06, 2010 | 2.950 | 3.090 | 2.920 | 3.060 | 497,433 | +0.12(+4.08%) |
Apr 05, 2010 | 2.850 | 3.020 | 2.846 | 2.940 | 319,304 | +0.14(+5.00%) |
Apr 01, 2010 | 2.820 | 2.800 | 2.800 | 2.800 | 103,500 | -0.03(-1.06%) |
Mar 31, 2010 | 2.840 | 2.840 | 2.744 | 2.830 | 43,987 | +0.02(+0.71%) |
Mar 30, 2010 | 2.750 | 2.880 | 2.680 | 2.810 | 173,630 | +0.06(+2.18%) |
Mar 29, 2010 | 2.790 | 2.800 | 2.750 | 2.750 | 139,807 | -0.04(-1.43%) |
Mar 26, 2010 | 2.800 | 2.950 | 2.790 | 2.790 | 173,475 | -0.02(-0.71%) |
Mar 25, 2010 | 3.000 | 3.010 | 2.790 | 2.810 | 208,349 | -0.13(-4.42%) |
Mar 24, 2010 | 2.820 | 3.030 | 2.800 | 2.940 | 298,107 | +0.14(+5.00%) |
Mar 23, 2010 | 2.860 | 2.860 | 2.800 | 2.800 | 168,893 | -0.05(-1.75%) |
Mar 22, 2010 | 2.960 | 2.960 | 2.810 | 2.850 | 243,522 | -0.09(-3.06%) |
Mar 19, 2010 | 3.070 | 3.070 | 2.900 | 2.940 | 193,135 | -0.08(-2.65%) |
Mar 18, 2010 | 3.080 | 3.090 | 2.940 | 3.020 | 233,759 | -0.04(-1.31%) |
Mar 17, 2010 | 3.190 | 3.240 | 2.950 | 3.060 | 363,443 | -0.14(-4.38%) |
Mar 16, 2010 | 3.220 | 3.440 | 3.170 | 3.200 | 643,437 | +0.10(+3.23%) |
Mar 15, 2010 | 3.170 | 3.250 | 3.050 | 3.100 | 323,891 | +0.08(+2.65%) |
Mar 12, 2010 | 2.880 | 3.030 | 2.870 | 3.020 | 318,197 | +0.17(+5.96%) |
Mar 11, 2010 | 3.080 | 3.080 | 2.740 | 2.850 | 358,587 | -0.25(-8.06%) |
Mar 10, 2010 | 3.200 | 3.285 | 3.100 | 3.100 | 344,259 | -0.10(-3.13%) |
Mar 09, 2010 | 2.980 | 3.250 | 2.950 | 3.200 | 732,778 | +0.19(+6.31%) |
Mar 08, 2010 | 2.780 | 3.100 | 2.760 | 3.010 | 580,979 | +0.31(+11.48%) |
Mar 05, 2010 | 2.690 | 2.750 | 2.666 | 2.700 | 308,225 | +0.02(+0.75%) |
Mar 04, 2010 | 2.700 | 2.700 | 2.650 | 2.680 | 65,375 | +0.04(+1.52%) |
Mar 03, 2010 | 2.680 | 2.680 | 2.620 | 2.640 | 95,720 | -0.01(-0.38%) |
Mar 02, 2010 | 2.650 | 2.710 | 2.600 | 2.650 | 151,029 | +0.00(+0.00%) |
Mar 01, 2010 | 2.630 | 2.710 | 2.550 | 2.650 | 208,610 | +0.03(+1.15%) |
Feb 26, 2010 | 2.700 | 2.720 | 2.610 | 2.620 | 61,668 | -0.09(-3.32%) |
Feb 25, 2010 | 2.700 | 2.740 | 2.620 | 2.710 | 210,145 | +0.04(+1.50%) |
Feb 24, 2010 | 2.690 | 2.700 | 2.600 | 2.670 | 212,083 | +0.06(+2.30%) |
Feb 23, 2010 | 2.570 | 2.700 | 2.560 | 2.610 | 169,649 | +0.00(+0.00%) |
Feb 22, 2010 | 2.730 | 2.730 | 2.600 | 2.610 | 170,514 | +0.00(+0.00%) |
Feb 19, 2010 | 2.580 | 2.700 | 2.530 | 2.610 | 185,563 | -0.02(-0.76%) |
Feb 18, 2010 | 2.840 | 2.840 | 2.500 | 2.630 | 180,257 | -0.07(-2.59%) |
Feb 17, 2010 | 2.680 | 2.760 | 2.660 | 2.700 | 244,196 | +0.07(+2.66%) |
Feb 16, 2010 | 2.550 | 2.700 | 2.524 | 2.630 | 231,656 | +0.08(+3.14%) |
Feb 12, 2010 | 2.520 | 2.550 | 2.550 | 2.550 | 157,200 | +0.04(+1.59%) |
Feb 11, 2010 | 2.490 | 2.550 | 2.490 | 2.510 | 123,483 | +0.01(+0.40%) |
Feb 10, 2010 | 2.550 | 2.550 | 2.450 | 2.500 | 137,269 | -0.05(-1.96%) |
Feb 09, 2010 | 2.560 | 2.640 | 2.450 | 2.550 | 164,579 | -0.02(-0.78%) |
Feb 08, 2010 | 2.710 | 2.710 | 2.440 | 2.570 | 169,878 | +0.04(+1.58%) |
Feb 05, 2010 | 2.790 | 2.790 | 2.450 | 2.530 | 332,953 | -0.14(-5.24%) |
Feb 04, 2010 | 2.650 | 2.850 | 2.500 | 2.670 | 722,914 | -0.06(-2.20%) |
Feb 03, 2010 | 2.660 | 3.030 | 2.570 | 2.730 | 2,439,629 | +0.29(+11.89%) |
Feb 02, 2010 | 2.080 | 2.490 | 2.010 | 2.440 | 996,748 | +0.39(+19.02%) |