Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.720 | 2.800 | 2.630 | 2.630 | 98,220 | -0.06(-2.23%) |
Apr 29, 2010 | 2.660 | 2.800 | 2.660 | 2.690 | 285,378 | +0.05(+1.89%) |
Apr 28, 2010 | 2.830 | 2.840 | 2.600 | 2.640 | 300,209 | -0.19(-6.71%) |
Apr 27, 2010 | 2.820 | 2.900 | 2.790 | 2.830 | 158,205 | +0.04(+1.43%) |
Apr 26, 2010 | 2.820 | 2.900 | 2.760 | 2.790 | 209,982 | +0.04(+1.45%) |
Apr 23, 2010 | 2.780 | 2.810 | 2.750 | 2.750 | 134,871 | -0.02(-0.72%) |
Apr 22, 2010 | 2.660 | 2.800 | 2.610 | 2.770 | 116,457 | +0.12(+4.53%) |
Apr 21, 2010 | 2.810 | 2.840 | 2.650 | 2.650 | 89,081 | -0.12(-4.33%) |
Apr 20, 2010 | 2.800 | 2.820 | 2.700 | 2.770 | 99,709 | +0.03(+1.09%) |
Apr 19, 2010 | 2.750 | 2.851 | 2.710 | 2.740 | 125,925 | -0.01(-0.36%) |
Apr 16, 2010 | 2.900 | 2.910 | 2.670 | 2.750 | 343,427 | -0.15(-5.17%) |
Apr 15, 2010 | 3.300 | 3.300 | 2.860 | 2.900 | 677,738 | -0.35(-10.91%) |
Apr 14, 2010 | 3.080 | 3.270 | 3.060 | 3.255 | 752,723 | +0.17(+5.68%) |
Apr 13, 2010 | 3.000 | 3.120 | 3.000 | 3.080 | 248,379 | +0.10(+3.36%) |
Apr 12, 2010 | 3.040 | 3.100 | 2.960 | 2.980 | 199,876 | -0.04(-1.32%) |
Apr 09, 2010 | 3.040 | 3.080 | 2.990 | 3.020 | 127,379 | +0.02(+0.67%) |
Apr 08, 2010 | 3.000 | 3.100 | 2.960 | 3.000 | 253,891 | -0.02(-0.66%) |
Apr 07, 2010 | 2.950 | 3.080 | 2.920 | 3.020 | 279,201 | +0.07(+2.37%) |
Apr 06, 2010 | 2.900 | 2.980 | 2.810 | 2.950 | 261,176 | +0.05(+1.72%) |
Apr 05, 2010 | 2.780 | 2.910 | 2.760 | 2.900 | 132,807 | +0.10(+3.57%) |
Apr 01, 2010 | 2.800 | 2.800 | 2.800 | 0 | +0.03(+1.08%) | |
Mar 31, 2010 | 2.750 | 2.810 | 2.700 | 2.770 | 154,071 | +0.02(+0.73%) |
Mar 30, 2010 | 2.740 | 2.840 | 2.680 | 2.750 | 154,773 | +0.01(+0.36%) |
Mar 29, 2010 | 2.590 | 2.750 | 2.590 | 2.740 | 124,485 | +0.16(+6.20%) |
Mar 26, 2010 | 2.610 | 2.670 | 2.540 | 2.580 | 158,456 | -0.04(-1.53%) |
Mar 25, 2010 | 2.770 | 2.800 | 2.620 | 2.620 | 243,741 | -0.16(-5.76%) |
Mar 24, 2010 | 2.760 | 2.790 | 2.660 | 2.780 | 96,602 | -0.02(-0.71%) |
Mar 23, 2010 | 2.810 | 2.810 | 2.760 | 2.800 | 67,745 | +0.00(+0.00%) |
Mar 22, 2010 | 2.790 | 2.860 | 2.690 | 2.800 | 202,979 | +0.04(+1.45%) |
Mar 19, 2010 | 2.830 | 2.833 | 2.640 | 2.760 | 226,005 | -0.08(-2.82%) |
Mar 18, 2010 | 2.890 | 2.910 | 2.760 | 2.840 | 101,393 | -0.03(-1.05%) |
Mar 17, 2010 | 2.910 | 2.950 | 2.760 | 2.870 | 252,218 | +0.00(+0.00%) |
Mar 16, 2010 | 2.700 | 2.920 | 2.590 | 2.870 | 566,585 | +0.22(+8.30%) |
Mar 15, 2010 | 2.650 | 2.740 | 2.620 | 2.650 | 137,027 | +0.03(+1.15%) |
Mar 12, 2010 | 2.690 | 2.740 | 2.510 | 2.620 | 228,916 | -0.08(-2.96%) |
Mar 11, 2010 | 2.700 | 2.738 | 2.620 | 2.700 | 141,130 | +0.00(+0.00%) |
Mar 10, 2010 | 2.680 | 2.750 | 2.610 | 2.700 | 424,211 | +0.06(+2.27%) |
Mar 09, 2010 | 2.430 | 2.830 | 2.390 | 2.640 | 955,739 | +0.20(+8.20%) |
Mar 08, 2010 | 2.430 | 2.450 | 2.350 | 2.440 | 150,289 | +0.01(+0.41%) |
Mar 05, 2010 | 2.320 | 2.440 | 2.300 | 2.430 | 231,199 | +0.11(+4.74%) |
Mar 04, 2010 | 2.310 | 2.330 | 2.280 | 2.320 | 74,196 | +0.01(+0.43%) |
Mar 03, 2010 | 2.270 | 2.330 | 2.240 | 2.310 | 69,181 | +0.01(+0.43%) |
Mar 02, 2010 | 2.310 | 2.310 | 2.190 | 2.300 | 153,511 | +0.03(+1.32%) |
Mar 01, 2010 | 2.360 | 2.380 | 2.250 | 2.270 | 134,081 | -0.06(-2.58%) |
Feb 26, 2010 | 2.260 | 2.340 | 2.250 | 2.330 | 108,985 | +0.05(+2.19%) |
Feb 25, 2010 | 2.220 | 2.280 | 2.120 | 2.280 | 209,329 | +0.05(+2.24%) |
Feb 24, 2010 | 2.340 | 2.340 | 2.210 | 2.230 | 161,380 | -0.07(-3.04%) |
Feb 23, 2010 | 2.360 | 2.360 | 2.300 | 2.300 | 159,327 | -0.10(-4.17%) |
Feb 22, 2010 | 2.370 | 2.440 | 2.330 | 2.400 | 121,257 | +0.02(+0.63%) |
Feb 19, 2010 | 2.410 | 2.420 | 2.370 | 2.385 | 83,662 | +0.00(+0.21%) |
Feb 18, 2010 | 2.350 | 2.400 | 2.320 | 2.380 | 109,906 | +0.03(+1.28%) |
Feb 17, 2010 | 2.480 | 2.500 | 2.330 | 2.350 | 420,991 | -0.04(-1.67%) |
Feb 16, 2010 | 2.440 | 2.480 | 2.350 | 2.390 | 448,913 | -0.02(-0.83%) |
Feb 12, 2010 | 2.410 | 2.410 | 2.410 | 0 | -0.09(-3.60%) | |
Feb 11, 2010 | 2.500 | 2.560 | 2.380 | 2.500 | 215,411 | -0.01(-0.40%) |
Feb 10, 2010 | 2.410 | 2.520 | 2.330 | 2.510 | 253,027 | +0.14(+5.91%) |
Feb 09, 2010 | 2.470 | 2.510 | 2.320 | 2.370 | 344,536 | -0.05(-2.07%) |
Feb 08, 2010 | 2.420 | 2.500 | 2.310 | 2.420 | 389,525 | +0.04(+1.68%) |
Feb 05, 2010 | 2.490 | 2.500 | 2.351 | 2.380 | 473,227 | -0.14(-5.56%) |
Feb 04, 2010 | 2.720 | 2.730 | 2.420 | 2.520 | 709,223 | -0.19(-7.01%) |
Feb 03, 2010 | 2.620 | 2.780 | 2.610 | 2.710 | 719,929 | +0.01(+0.37%) |
Feb 02, 2010 | 2.600 | 2.870 | 2.490 | 2.700 | 3,074,418 | +0.28(+11.57%) |