Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.210 | 3.210 | 3.138 | 3.196 | 6,253 | +0.06(+2.04%) |
Apr 29, 2010 | 3.148 | 3.148 | 3.085 | 3.132 | 4,171 | +0.07(+2.13%) |
Apr 28, 2010 | 3.048 | 3.132 | 2.976 | 3.067 | 27,338 | +0.04(+1.44%) |
Apr 27, 2010 | 3.054 | 3.054 | 2.908 | 3.023 | 3,433 | -0.04(-1.42%) |
Apr 26, 2010 | 2.901 | 3.098 | 2.901 | 3.067 | 3,346 | +0.11(+3.58%) |
Apr 22, 2010 | 2.961 | 2.961 | 2.961 | 2.961 | 0 | -0.03(-1.04%) |
Apr 21, 2010 | 3.007 | 3.007 | 2.933 | 2.992 | 6,674 | +0.00(+0.00%) |
Apr 20, 2010 | 3.039 | 3.039 | 2.992 | 2.992 | 4,431 | +0.03(+1.05%) |
Apr 19, 2010 | 2.992 | 2.992 | 2.961 | 2.961 | 7,742 | +0.03(+1.06%) |
Apr 16, 2010 | 2.954 | 2.954 | 2.929 | 2.929 | 782 | +0.00(+0.00%) |
Apr 15, 2010 | 2.926 | 3.054 | 2.805 | 2.929 | 7,479 | -0.08(-2.59%) |
Apr 14, 2010 | 3.007 | 3.007 | 3.007 | 3.007 | 1,283 | +0.01(+0.31%) |
Apr 13, 2010 | 2.936 | 3.101 | 2.914 | 2.998 | 6,417 | +0.03(+1.05%) |
Apr 12, 2010 | 3.045 | 3.073 | 2.967 | 2.967 | 9,889 | +0.00(+0.00%) |
Apr 09, 2010 | 2.992 | 3.065 | 2.934 | 2.967 | 5,503 | +0.00(+0.16%) |
Apr 08, 2010 | 2.970 | 2.976 | 2.962 | 2.962 | 2,246 | -0.11(-3.50%) |
Apr 07, 2010 | 3.085 | 3.095 | 3.031 | 3.070 | 9,257 | +0.12(+3.90%) |
Apr 06, 2010 | 2.979 | 2.979 | 2.954 | 2.954 | 1,925 | -0.14(-4.53%) |
Apr 05, 2010 | 3.095 | 3.095 | 3.095 | 3.095 | 320 | +0.02(+0.71%) |
Apr 01, 2010 | 2.992 | 3.073 | 3.073 | 3.073 | 10,268 | +0.01(+0.31%) |
Mar 30, 2010 | 3.063 | 3.063 | 3.063 | 3.063 | 0 | -0.03(-1.11%) |
Mar 29, 2010 | 3.098 | 3.098 | 3.091 | 3.098 | 3,048 | +0.15(+5.07%) |
Mar 26, 2010 | 2.948 | 2.948 | 2.948 | 2.948 | 641 | -0.00(-0.11%) |
Mar 25, 2010 | 2.948 | 3.096 | 2.948 | 2.951 | 1,296 | -0.11(-3.47%) |
Mar 24, 2010 | 3.057 | 3.057 | 3.057 | 3.057 | 673 | -0.00(-0.10%) |
Mar 23, 2010 | 3.023 | 3.085 | 3.023 | 3.060 | 3,818 | -0.01(-0.20%) |
Mar 22, 2010 | 3.085 | 3.085 | 3.004 | 3.067 | 6,789 | -0.02(-0.61%) |
Mar 19, 2010 | 2.954 | 3.085 | 2.945 | 3.085 | 12,556 | +0.02(+0.51%) |
Mar 18, 2010 | 3.085 | 3.085 | 3.032 | 3.070 | 9,177 | +0.16(+5.35%) |
Mar 17, 2010 | 2.814 | 3.098 | 2.805 | 2.914 | 6,250 | -0.13(-4.20%) |
Mar 15, 2010 | 3.042 | 3.042 | 3.042 | 3.042 | 0 | +0.02(+0.57%) |
Mar 12, 2010 | 3.020 | 3.025 | 3.020 | 3.025 | 689 | +0.00(+0.15%) |
Mar 11, 2010 | 2.945 | 3.056 | 2.945 | 3.020 | 9,931 | +0.13(+4.67%) |
Mar 10, 2010 | 2.982 | 2.982 | 2.883 | 2.885 | 8,647 | -0.11(-3.65%) |
Mar 09, 2010 | 3.132 | 3.132 | 2.994 | 2.994 | 9,607 | -0.12(-3.82%) |
Mar 08, 2010 | 3.163 | 3.163 | 3.051 | 3.113 | 3,834 | +0.12(+4.06%) |
Mar 04, 2010 | 2.992 | 2.992 | 2.992 | 2.992 | 0 | +0.17(+5.96%) |
Mar 03, 2010 | 2.721 | 2.823 | 2.721 | 2.823 | 5,429 | +0.14(+5.35%) |
Mar 02, 2010 | 2.764 | 2.789 | 2.680 | 2.680 | 54,068 | -0.08(-3.04%) |
Mar 01, 2010 | 2.864 | 2.864 | 2.758 | 2.764 | 17,106 | -0.06(-1.99%) |
Feb 26, 2010 | 2.880 | 2.883 | 2.820 | 2.820 | 18,748 | -0.02(-0.66%) |
Feb 25, 2010 | 2.805 | 2.914 | 2.758 | 2.839 | 58,826 | -0.04(-1.51%) |
Feb 24, 2010 | 2.883 | 2.895 | 2.883 | 2.883 | 12,225 | -0.01(-0.43%) |
Feb 23, 2010 | 2.898 | 2.914 | 2.895 | 2.895 | 17,134 | -0.00(-0.11%) |
Feb 22, 2010 | 2.976 | 2.976 | 2.876 | 2.898 | 5,904 | -0.02(-0.64%) |
Feb 19, 2010 | 2.961 | 3.020 | 2.883 | 2.917 | 61,425 | -0.04(-1.47%) |
Feb 18, 2010 | 2.976 | 2.976 | 2.883 | 2.961 | 39,349 | +0.04(+1.50%) |
Feb 17, 2010 | 2.836 | 2.917 | 2.836 | 2.917 | 1,604 | +0.03(+0.97%) |
Feb 16, 2010 | 2.805 | 2.951 | 2.805 | 2.889 | 13,284 | +0.07(+2.43%) |
Feb 12, 2010 | 2.792 | 2.820 | 2.820 | 2.820 | 89,846 | +0.03(+0.95%) |
Feb 11, 2010 | 2.812 | 3.039 | 2.763 | 2.794 | 12,276 | +0.03(+1.00%) |
Feb 10, 2010 | 2.947 | 2.947 | 2.766 | 2.766 | 12,051 | -0.18(-6.15%) |
Feb 09, 2010 | 3.073 | 3.073 | 2.800 | 2.947 | 7,839 | -0.06(-2.04%) |
Feb 05, 2010 | 3.036 | 3.009 | 3.009 | 3.009 | 28,011 | -0.03(-0.91%) |
Feb 04, 2010 | 3.012 | 3.036 | 3.012 | 3.036 | 1,563 | +0.00(+0.00%) |
Feb 03, 2010 | 3.043 | 3.070 | 3.033 | 3.036 | 5,149 | -0.02(-0.50%) |