Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.790 | 2.840 | 2.760 | 2.840 | 60,210 | +0.04(+1.43%) |
Apr 29, 2010 | 2.840 | 2.860 | 2.790 | 2.800 | 149,998 | -0.04(-1.41%) |
Apr 28, 2010 | 2.850 | 2.860 | 2.840 | 2.840 | 272,565 | +0.01(+0.35%) |
Apr 27, 2010 | 2.860 | 2.860 | 2.830 | 2.830 | 497,337 | -0.02(-0.70%) |
Apr 26, 2010 | 2.750 | 2.850 | 2.750 | 2.850 | 498,178 | +0.20(+7.55%) |
Apr 23, 2010 | 2.680 | 2.700 | 2.650 | 2.650 | 130,645 | +0.00(+0.00%) |
Apr 22, 2010 | 2.600 | 2.670 | 2.560 | 2.650 | 73,105 | +0.01(+0.38%) |
Apr 21, 2010 | 2.680 | 2.720 | 2.640 | 2.640 | 56,668 | -0.02(-0.75%) |
Apr 20, 2010 | 2.740 | 2.740 | 2.650 | 2.660 | 119,565 | -0.01(-0.37%) |
Apr 19, 2010 | 2.650 | 2.730 | 2.630 | 2.670 | 52,546 | -0.05(-1.84%) |
Apr 16, 2010 | 2.660 | 2.730 | 2.610 | 2.720 | 152,660 | +0.02(+0.74%) |
Apr 15, 2010 | 2.820 | 2.820 | 2.530 | 2.700 | 471,450 | -0.10(-3.57%) |
Apr 14, 2010 | 2.720 | 2.820 | 2.600 | 2.800 | 279,647 | +0.10(+3.70%) |
Apr 13, 2010 | 2.740 | 2.770 | 2.650 | 2.700 | 81,295 | -0.04(-1.46%) |
Apr 12, 2010 | 2.790 | 2.840 | 2.740 | 2.740 | 128,145 | -0.05(-1.79%) |
Apr 09, 2010 | 2.790 | 2.800 | 2.710 | 2.790 | 149,174 | +0.08(+2.95%) |
Apr 08, 2010 | 2.720 | 2.800 | 2.650 | 2.710 | 125,149 | -0.05(-1.81%) |
Apr 07, 2010 | 2.850 | 2.850 | 2.740 | 2.760 | 217,130 | -0.08(-2.82%) |
Apr 06, 2010 | 2.700 | 2.850 | 2.660 | 2.840 | 373,962 | +0.09(+3.27%) |
Apr 05, 2010 | 2.750 | 2.850 | 2.620 | 2.750 | 249,563 | +0.17(+6.59%) |
Apr 01, 2010 | 2.580 | 2.580 | 2.580 | 0 | +0.05(+1.98%) | |
Mar 31, 2010 | 2.560 | 2.650 | 2.430 | 2.530 | 323,928 | -0.07(-2.69%) |
Mar 30, 2010 | 2.640 | 2.640 | 2.530 | 2.600 | 369,834 | -0.04(-1.52%) |
Mar 29, 2010 | 2.770 | 2.870 | 2.610 | 2.640 | 507,918 | -0.11(-4.00%) |
Mar 26, 2010 | 2.850 | 2.920 | 2.750 | 2.750 | 514,532 | -0.14(-4.84%) |
Mar 25, 2010 | 3.000 | 3.000 | 2.820 | 2.890 | 225,170 | -0.02(-0.69%) |
Mar 24, 2010 | 2.850 | 3.010 | 2.810 | 2.910 | 541,750 | +0.11(+3.93%) |
Mar 23, 2010 | 2.780 | 2.850 | 2.710 | 2.800 | 494,578 | -0.01(-0.36%) |
Mar 22, 2010 | 3.000 | 3.000 | 2.720 | 2.810 | 714,185 | -0.16(-5.39%) |
Mar 19, 2010 | 3.100 | 3.100 | 2.860 | 2.970 | 377,848 | -0.13(-4.19%) |
Mar 18, 2010 | 2.880 | 3.100 | 2.870 | 3.100 | 889,328 | +0.22(+7.64%) |
Mar 17, 2010 | 2.650 | 2.880 | 2.650 | 2.880 | 492,452 | +0.23(+8.68%) |
Mar 16, 2010 | 2.690 | 2.740 | 2.650 | 2.650 | 229,110 | -0.03(-1.12%) |
Mar 15, 2010 | 2.630 | 2.700 | 2.660 | 2.680 | 58,035 | +0.01(+0.37%) |
Mar 12, 2010 | 2.650 | 2.700 | 2.650 | 2.670 | 168,970 | -0.01(-0.37%) |
Mar 11, 2010 | 2.600 | 2.680 | 2.600 | 2.680 | 111,429 | +0.02(+0.75%) |
Mar 10, 2010 | 2.750 | 2.750 | 2.650 | 2.660 | 224,917 | -0.11(-3.97%) |
Mar 09, 2010 | 2.660 | 2.820 | 2.360 | 2.770 | 314,555 | +0.04(+1.47%) |
Mar 08, 2010 | 2.740 | 2.880 | 2.670 | 2.730 | 770,144 | +0.06(+2.25%) |
Mar 05, 2010 | 2.420 | 2.670 | 2.420 | 2.670 | 603,682 | +0.29(+12.18%) |
Mar 04, 2010 | 2.300 | 2.450 | 2.290 | 2.380 | 311,926 | +0.08(+3.48%) |
Mar 03, 2010 | 2.190 | 2.340 | 2.030 | 2.300 | 1,238,846 | +0.10(+4.55%) |
Mar 02, 2010 | 2.160 | 2.200 | 2.120 | 2.200 | 329,264 | +0.08(+3.77%) |
Mar 01, 2010 | 1.970 | 2.120 | 1.970 | 2.120 | 208,700 | +0.12(+6.00%) |
Feb 26, 2010 | 1.990 | 2.000 | 1.980 | 2.000 | 57,822 | +0.01(+0.50%) |
Feb 25, 2010 | 1.950 | 1.990 | 1.920 | 1.990 | 105,567 | +0.01(+0.51%) |
Feb 24, 2010 | 1.980 | 2.050 | 1.960 | 1.980 | 132,300 | -0.08(-3.88%) |
Feb 23, 2010 | 1.990 | 2.090 | 1.980 | 2.060 | 304,668 | +0.08(+4.04%) |
Feb 22, 2010 | 1.990 | 2.020 | 1.900 | 1.980 | 194,945 | -0.04(-1.98%) |
Feb 19, 2010 | 2.040 | 2.040 | 1.950 | 2.020 | 209,810 | -0.03(-1.46%) |
Feb 18, 2010 | 2.070 | 2.090 | 2.020 | 2.050 | 134,457 | -0.04(-1.91%) |
Feb 17, 2010 | 2.110 | 2.140 | 2.050 | 2.090 | 178,585 | -0.03(-1.42%) |
Feb 16, 2010 | 2.080 | 2.200 | 2.080 | 2.120 | 275,070 | +0.01(+0.47%) |
Feb 12, 2010 | 2.110 | 2.110 | 2.110 | 0 | -0.07(-3.21%) | |
Feb 11, 2010 | 1.960 | 2.240 | 1.940 | 2.180 | 854,912 | +0.25(+12.95%) |
Feb 10, 2010 | 1.740 | 1.930 | 1.720 | 1.930 | 299,284 | +0.18(+10.29%) |
Feb 09, 2010 | 1.720 | 1.760 | 1.700 | 1.750 | 433,430 | +0.03(+1.74%) |
Feb 08, 2010 | 1.660 | 1.750 | 1.650 | 1.720 | 165,129 | -0.01(-0.58%) |
Feb 05, 2010 | 1.750 | 1.750 | 1.650 | 1.730 | 303,844 | -0.05(-2.81%) |
Feb 04, 2010 | 1.810 | 1.810 | 1.650 | 1.780 | 377,580 | -0.04(-2.20%) |
Feb 03, 2010 | 1.680 | 1.830 | 1.650 | 1.820 | 463,168 | +0.16(+9.64%) |
Feb 02, 2010 | 1.600 | 1.690 | 1.600 | 1.660 | 162,610 | +0.04(+2.47%) |