Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.930 | 2.930 | 2.889 | 2.902 | 76,450 | -0.00(-0.08%) |
Apr 29, 2010 | 2.896 | 2.905 | 2.870 | 2.905 | 9,200 | -0.06(-1.86%) |
Apr 28, 2010 | 2.930 | 2.960 | 2.930 | 2.960 | 6,250 | -0.00(-0.03%) |
Apr 27, 2010 | 2.985 | 2.985 | 2.961 | 2.961 | 800 | -0.04(-1.42%) |
Apr 26, 2010 | 3.038 | 3.038 | 2.956 | 3.004 | 4,500 | -0.13(-4.04%) |
Apr 23, 2010 | 3.129 | 3.130 | 3.129 | 3.130 | 2,100 | +0.02(+0.64%) |
Apr 22, 2010 | 3.010 | 3.152 | 2.990 | 3.110 | 15,650 | +0.10(+3.32%) |
Apr 21, 2010 | 3.021 | 3.021 | 3.000 | 3.010 | 2,200 | +0.05(+1.69%) |
Apr 20, 2010 | 3.090 | 3.092 | 2.960 | 2.960 | 13,000 | +0.01(+0.34%) |
Apr 19, 2010 | 2.865 | 2.980 | 2.865 | 2.950 | 4,100 | +0.03(+1.03%) |
Apr 16, 2010 | 3.018 | 3.018 | 2.920 | 2.920 | 4,400 | -0.13(-4.36%) |
Apr 15, 2010 | 3.014 | 3.053 | 3.014 | 3.053 | 3,000 | +0.01(+0.31%) |
Apr 14, 2010 | 3.019 | 3.045 | 3.019 | 3.044 | 1,900 | -0.01(-0.39%) |
Apr 13, 2010 | 3.069 | 3.073 | 2.974 | 3.055 | 9,700 | -0.01(-0.31%) |
Apr 12, 2010 | 3.082 | 3.090 | 3.065 | 3.065 | 3,000 | -0.08(-2.67%) |
Apr 09, 2010 | 3.060 | 3.149 | 3.060 | 3.149 | 3,700 | +0.09(+2.88%) |
Apr 08, 2010 | 3.121 | 3.140 | 3.061 | 3.061 | 8,100 | -0.11(-3.38%) |
Apr 07, 2010 | 3.136 | 3.199 | 3.103 | 3.168 | 5,640 | +0.10(+3.19%) |
Apr 06, 2010 | 2.975 | 3.116 | 2.970 | 3.070 | 7,200 | +0.14(+4.80%) |
Apr 05, 2010 | 2.753 | 2.975 | 2.753 | 2.929 | 6,400 | +0.22(+8.14%) |
Apr 01, 2010 | 2.709 | 2.709 | 2.709 | 0 | -0.01(-0.35%) | |
Mar 31, 2010 | 2.705 | 2.809 | 2.705 | 2.719 | 4,500 | +0.10(+3.88%) |
Mar 30, 2010 | 2.617 | 2.617 | 2.617 | 2.617 | 300 | -0.02(-0.61%) |
Mar 29, 2010 | 2.732 | 2.801 | 2.633 | 2.633 | 15,300 | -0.05(-1.97%) |
Mar 26, 2010 | 2.666 | 2.748 | 2.565 | 2.686 | 33,600 | +0.01(+0.34%) |
Mar 25, 2010 | 2.808 | 2.817 | 2.633 | 2.677 | 12,300 | -0.11(-3.79%) |
Mar 24, 2010 | 2.913 | 2.914 | 2.782 | 2.783 | 17,019 | -0.16(-5.29%) |
Mar 23, 2010 | 2.924 | 2.938 | 2.924 | 2.938 | 1,500 | +0.02(+0.67%) |
Mar 22, 2010 | 2.755 | 2.947 | 2.732 | 2.918 | 18,801 | -0.08(-2.52%) |
Mar 19, 2010 | 3.115 | 3.116 | 2.962 | 2.994 | 4,600 | -0.15(-4.85%) |
Mar 18, 2010 | 3.258 | 3.258 | 3.147 | 3.147 | 1,700 | -0.17(-5.03%) |
Mar 17, 2010 | 3.345 | 3.402 | 3.313 | 3.313 | 11,200 | +0.11(+3.53%) |
Mar 16, 2010 | 3.160 | 3.240 | 3.160 | 3.200 | 10,500 | +0.03(+1.05%) |
Mar 15, 2010 | 3.169 | 3.169 | 3.148 | 3.167 | 5,300 | +0.17(+5.62%) |
Mar 12, 2010 | 2.998 | 2.998 | 2.998 | 2.998 | 1,600 | -0.01(-0.37%) |
Mar 11, 2010 | 2.950 | 3.047 | 2.931 | 3.010 | 25,000 | +0.13(+4.38%) |
Mar 10, 2010 | 2.895 | 2.895 | 2.874 | 2.883 | 1,900 | -0.05(-1.64%) |
Mar 09, 2010 | 3.002 | 3.002 | 2.932 | 2.932 | 3,100 | -0.15(-4.81%) |
Mar 08, 2010 | 3.079 | 3.080 | 3.079 | 3.080 | 1,000 | -0.02(-0.69%) |
Mar 05, 2010 | 3.096 | 3.101 | 3.039 | 3.101 | 12,200 | +0.06(+1.83%) |
Mar 04, 2010 | 3.007 | 3.045 | 3.002 | 3.045 | 6,600 | +0.06(+1.85%) |
Mar 03, 2010 | 2.944 | 3.016 | 2.944 | 2.990 | 8,600 | +0.09(+3.05%) |
Mar 02, 2010 | 2.845 | 2.905 | 2.845 | 2.901 | 179,900 | +0.09(+3.19%) |
Mar 01, 2010 | 2.866 | 2.866 | 2.788 | 2.812 | 9,300 | -0.01(-0.43%) |
Feb 26, 2010 | 2.787 | 2.858 | 2.787 | 2.824 | 11,100 | +0.05(+1.64%) |
Feb 25, 2010 | 2.780 | 2.780 | 2.779 | 2.779 | 5,100 | +0.00(+0.13%) |
Feb 24, 2010 | 2.889 | 2.901 | 2.770 | 2.775 | 23,200 | -0.25(-8.15%) |
Feb 23, 2010 | 3.070 | 3.079 | 2.950 | 3.021 | 12,200 | -0.18(-5.70%) |
Feb 22, 2010 | 3.262 | 3.262 | 3.178 | 3.204 | 6,500 | -0.14(-4.17%) |
Feb 19, 2010 | 3.300 | 3.350 | 3.300 | 3.343 | 4,600 | +0.01(+0.24%) |
Feb 18, 2010 | 3.334 | 3.449 | 3.313 | 3.335 | 6,300 | -0.16(-4.51%) |
Feb 17, 2010 | 3.538 | 3.538 | 3.440 | 3.493 | 4,000 | -0.06(-1.59%) |
Feb 16, 2010 | 3.620 | 3.659 | 3.531 | 3.549 | 26,500 | -0.10(-2.77%) |
Feb 12, 2010 | 3.650 | 3.650 | 3.650 | 0 | +0.29(+8.74%) | |
Feb 11, 2010 | 3.356 | 3.357 | 3.346 | 3.357 | 400 | +0.10(+3.13%) |
Feb 10, 2010 | 3.264 | 3.264 | 3.227 | 3.255 | 600 | -0.04(-1.15%) |
Feb 09, 2010 | 3.280 | 3.311 | 3.280 | 3.292 | 1,900 | +0.00(+0.14%) |
Feb 08, 2010 | 3.296 | 3.332 | 3.262 | 3.288 | 95,200 | +0.08(+2.59%) |
Feb 05, 2010 | 3.345 | 3.345 | 3.205 | 3.205 | 6,400 | -0.14(-4.23%) |
Feb 04, 2010 | 3.355 | 3.358 | 3.339 | 3.347 | 7,300 | -0.03(-0.96%) |
Feb 03, 2010 | 3.379 | 3.379 | 3.379 | 3.379 | 500 | +0.04(+1.08%) |
Feb 02, 2010 | 3.341 | 3.343 | 3.304 | 3.343 | 3,400 | -0.00(-0.02%) |