Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.111 | 3.111 | 3.014 | 3.014 | 11,711,012 | -0.09(-3.04%) |
Apr 29, 2010 | 3.111 | 3.133 | 3.053 | 3.108 | 15,871,163 | -0.00(-0.08%) |
Apr 28, 2010 | 3.040 | 3.111 | 3.036 | 3.111 | 74,072,480 | +0.02(+0.81%) |
Apr 27, 2010 | 3.223 | 3.300 | 3.086 | 3.086 | 14,045,682 | -0.29(-8.62%) |
Apr 26, 2010 | 3.337 | 3.407 | 3.297 | 3.377 | 8,516,807 | +0.02(+0.74%) |
Apr 23, 2010 | 3.260 | 3.354 | 3.255 | 3.352 | 6,815,643 | +0.10(+2.98%) |
Apr 22, 2010 | 3.123 | 3.270 | 3.098 | 3.255 | 5,378,753 | +0.09(+2.75%) |
Apr 21, 2010 | 3.235 | 3.260 | 3.106 | 3.168 | 16,741,187 | -0.12(-3.71%) |
Apr 20, 2010 | 3.218 | 3.357 | 3.218 | 3.290 | 3,834,800 | +0.05(+1.54%) |
Apr 19, 2010 | 3.285 | 3.341 | 3.123 | 3.240 | 6,674,109 | -0.07(-2.18%) |
Apr 16, 2010 | 3.359 | 3.364 | 3.235 | 3.312 | 6,368,449 | -0.05(-1.63%) |
Apr 15, 2010 | 3.340 | 3.372 | 3.302 | 3.367 | 5,628,796 | +0.01(+0.22%) |
Apr 14, 2010 | 3.285 | 3.387 | 3.277 | 3.359 | 5,001,285 | +0.08(+2.51%) |
Apr 13, 2010 | 3.242 | 3.295 | 3.198 | 3.277 | 4,379,854 | +0.03(+0.92%) |
Apr 12, 2010 | 3.198 | 3.262 | 3.183 | 3.247 | 4,941,417 | +0.05(+1.48%) |
Apr 09, 2010 | 3.223 | 3.223 | 3.135 | 3.200 | 4,270,236 | -0.02(-0.54%) |
Apr 08, 2010 | 3.210 | 3.235 | 3.173 | 3.218 | 3,685,820 | +0.00(+0.08%) |
Apr 07, 2010 | 3.287 | 3.302 | 3.190 | 3.215 | 5,849,785 | -0.07(-2.27%) |
Apr 06, 2010 | 3.228 | 3.305 | 3.223 | 3.290 | 5,204,408 | +0.06(+1.85%) |
Apr 05, 2010 | 3.188 | 3.247 | 3.178 | 3.230 | 4,643,110 | +0.07(+2.20%) |
Apr 01, 2010 | 3.185 | 3.160 | 3.160 | 3.160 | 4,526,512 | -0.01(-0.24%) |
Mar 31, 2010 | 3.128 | 3.210 | 3.118 | 3.168 | 5,755,538 | +0.01(+0.47%) |
Mar 30, 2010 | 3.160 | 3.203 | 3.125 | 3.153 | 4,027,555 | +0.00(+0.00%) |
Mar 29, 2010 | 3.140 | 3.160 | 3.093 | 3.153 | 4,419,075 | +0.04(+1.36%) |
Mar 26, 2010 | 3.101 | 3.170 | 3.088 | 3.111 | 6,377,640 | +0.03(+1.13%) |
Mar 25, 2010 | 3.160 | 3.160 | 3.071 | 3.076 | 4,911,683 | -0.04(-1.36%) |
Mar 24, 2010 | 3.135 | 3.173 | 3.093 | 3.118 | 4,588,908 | -0.04(-1.18%) |
Mar 23, 2010 | 3.098 | 3.155 | 3.033 | 3.155 | 6,237,553 | +0.10(+3.38%) |
Mar 22, 2010 | 3.011 | 3.071 | 2.966 | 3.052 | 4,779,681 | +0.04(+1.28%) |
Mar 19, 2010 | 3.138 | 3.138 | 2.974 | 3.014 | 8,306,672 | -0.10(-3.35%) |
Mar 18, 2010 | 3.108 | 3.140 | 2.986 | 3.118 | 8,155,839 | +0.03(+0.89%) |
Mar 17, 2010 | 3.088 | 3.111 | 3.048 | 3.091 | 10,128,714 | +0.02(+0.81%) |
Mar 16, 2010 | 3.073 | 3.098 | 3.048 | 3.066 | 8,019,601 | -0.01(-0.24%) |
Mar 15, 2010 | 3.073 | 3.102 | 3.046 | 3.073 | 7,692,848 | +0.03(+0.96%) |
Mar 12, 2010 | 3.017 | 3.088 | 3.000 | 3.044 | 7,700,961 | +0.04(+1.30%) |
Mar 11, 2010 | 2.930 | 3.005 | 2.930 | 3.005 | 7,075,616 | +0.07(+2.40%) |
Mar 10, 2010 | 2.935 | 2.964 | 2.900 | 2.935 | 7,440,161 | +0.01(+0.42%) |
Mar 09, 2010 | 2.922 | 2.922 | 2.904 | 2.922 | 4,876,686 | -0.00(-0.08%) |
Mar 08, 2010 | 2.942 | 2.944 | 2.900 | 2.925 | 6,224,528 | -0.01(-0.50%) |
Mar 05, 2010 | 2.927 | 2.944 | 2.909 | 2.939 | 8,864,048 | +0.03(+1.09%) |
Mar 04, 2010 | 2.876 | 2.939 | 2.874 | 2.908 | 4,454,130 | -0.00(-0.08%) |
Mar 03, 2010 | 2.908 | 2.922 | 2.874 | 2.910 | 6,910,720 | +0.02(+0.67%) |
Mar 02, 2010 | 2.922 | 2.937 | 2.859 | 2.891 | 8,677,403 | -0.01(-0.42%) |
Mar 01, 2010 | 2.859 | 2.918 | 2.845 | 2.903 | 9,112,959 | +0.07(+2.32%) |
Feb 26, 2010 | 2.852 | 2.862 | 2.815 | 2.837 | 11,220,226 | +0.00(+0.00%) |
Feb 25, 2010 | 2.776 | 2.845 | 2.762 | 2.837 | 6,580,943 | +0.02(+0.86%) |
Feb 24, 2010 | 2.798 | 2.847 | 2.786 | 2.813 | 6,991,245 | +0.03(+1.23%) |
Feb 23, 2010 | 2.801 | 2.810 | 2.752 | 2.779 | 4,803,168 | -0.04(-1.30%) |
Feb 22, 2010 | 2.762 | 2.840 | 2.759 | 2.815 | 6,233,166 | +0.06(+2.12%) |
Feb 19, 2010 | 2.737 | 2.764 | 2.703 | 2.757 | 6,895,773 | +0.01(+0.44%) |
Feb 18, 2010 | 2.759 | 2.759 | 2.723 | 2.745 | 5,954,543 | -0.02(-0.62%) |
Feb 17, 2010 | 2.725 | 2.774 | 2.713 | 2.762 | 8,659,645 | +0.06(+2.34%) |
Feb 16, 2010 | 2.623 | 2.699 | 2.604 | 2.699 | 7,801,911 | +0.10(+3.84%) |
Feb 12, 2010 | 2.523 | 2.599 | 2.599 | 2.599 | 5,349,562 | +0.04(+1.52%) |
Feb 11, 2010 | 2.511 | 2.594 | 2.475 | 2.560 | 6,139,955 | +0.03(+1.35%) |
Feb 10, 2010 | 2.460 | 2.531 | 2.426 | 2.526 | 8,816,774 | +0.14(+5.70%) |
Feb 09, 2010 | 2.533 | 2.533 | 2.360 | 2.389 | 13,779,069 | -0.11(-4.48%) |
Feb 08, 2010 | 2.445 | 2.523 | 2.433 | 2.501 | 8,612,071 | +0.05(+2.19%) |
Feb 05, 2010 | 2.409 | 2.453 | 2.334 | 2.448 | 10,151,292 | +0.03(+1.31%) |
Feb 04, 2010 | 2.514 | 2.528 | 2.389 | 2.416 | 11,404,858 | -0.11(-4.34%) |
Feb 03, 2010 | 2.550 | 2.584 | 2.509 | 2.526 | 4,218,604 | -0.03(-1.14%) |
Feb 02, 2010 | 2.535 | 2.577 | 2.521 | 2.555 | 5,390,432 | +0.02(+0.86%) |