Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.500 | 2.600 | 2.500 | 2.500 | 54,872 | -0.01(-0.40%) |
Apr 29, 2010 | 2.760 | 2.760 | 2.500 | 2.510 | 147,041 | -0.25(-9.06%) |
Apr 28, 2010 | 2.760 | 2.790 | 2.750 | 2.760 | 23,500 | -0.01(-0.36%) |
Apr 27, 2010 | 2.760 | 2.810 | 2.750 | 2.770 | 11,296 | +0.02(+0.73%) |
Apr 26, 2010 | 2.800 | 2.950 | 2.750 | 2.750 | 14,264 | -0.05(-1.79%) |
Apr 23, 2010 | 2.950 | 2.950 | 2.790 | 2.800 | 17,780 | -0.15(-5.08%) |
Apr 22, 2010 | 2.940 | 2.960 | 2.840 | 2.950 | 9,401 | +0.00(+0.00%) |
Apr 21, 2010 | 2.840 | 2.950 | 2.810 | 2.950 | 11,842 | +0.16(+5.74%) |
Apr 20, 2010 | 2.850 | 2.920 | 2.790 | 2.790 | 39,730 | -0.02(-0.72%) |
Apr 19, 2010 | 2.707 | 2.830 | 2.707 | 2.810 | 19,900 | +0.14(+5.14%) |
Apr 16, 2010 | 2.640 | 2.750 | 2.640 | 2.672 | 12,041 | +0.03(+1.23%) |
Apr 15, 2010 | 2.680 | 2.799 | 2.640 | 2.640 | 35,082 | -0.06(-2.23%) |
Apr 14, 2010 | 2.730 | 2.800 | 2.700 | 2.700 | 34,250 | -0.03(-1.10%) |
Apr 13, 2010 | 2.642 | 2.765 | 2.640 | 2.730 | 15,029 | +0.06(+2.25%) |
Apr 12, 2010 | 2.750 | 2.750 | 2.600 | 2.670 | 34,929 | -0.10(-3.61%) |
Apr 09, 2010 | 2.720 | 2.770 | 2.720 | 2.770 | 9,928 | +0.05(+1.83%) |
Apr 08, 2010 | 2.700 | 2.760 | 2.650 | 2.720 | 11,450 | +0.02(+0.74%) |
Apr 07, 2010 | 2.730 | 2.850 | 2.700 | 2.700 | 13,904 | -0.03(-1.10%) |
Apr 06, 2010 | 2.620 | 2.810 | 2.570 | 2.730 | 24,285 | +0.12(+4.60%) |
Apr 05, 2010 | 2.710 | 2.790 | 2.570 | 2.610 | 48,413 | -0.09(-3.33%) |
Apr 01, 2010 | 2.770 | 2.700 | 2.700 | 2.700 | 60,300 | -0.07(-2.53%) |
Mar 31, 2010 | 2.850 | 2.850 | 2.700 | 2.770 | 51,765 | -0.10(-3.48%) |
Mar 30, 2010 | 2.990 | 2.990 | 2.830 | 2.870 | 25,410 | -0.08(-2.71%) |
Mar 29, 2010 | 3.100 | 3.120 | 2.920 | 2.950 | 31,546 | -0.09(-2.96%) |
Mar 26, 2010 | 2.950 | 3.100 | 2.910 | 3.040 | 78,672 | +0.06(+2.01%) |
Mar 25, 2010 | 3.000 | 3.000 | 2.950 | 2.980 | 54,351 | +0.02(+0.68%) |
Mar 24, 2010 | 3.000 | 3.000 | 2.930 | 2.960 | 90,586 | -0.03(-1.00%) |
Mar 23, 2010 | 2.800 | 3.000 | 2.800 | 2.990 | 69,306 | +0.23(+8.33%) |
Mar 22, 2010 | 2.600 | 2.769 | 2.600 | 2.760 | 19,385 | +0.09(+3.37%) |
Mar 19, 2010 | 2.670 | 2.700 | 2.600 | 2.670 | 35,757 | +0.07(+2.69%) |
Mar 18, 2010 | 2.550 | 2.680 | 2.550 | 2.600 | 32,291 | +0.09(+3.59%) |
Mar 17, 2010 | 2.450 | 2.760 | 2.450 | 2.510 | 119,718 | +0.03(+1.21%) |
Mar 16, 2010 | 2.530 | 2.530 | 2.430 | 2.480 | 40,934 | -0.05(-1.98%) |
Mar 15, 2010 | 2.510 | 2.600 | 2.500 | 2.530 | 33,465 | -0.03(-1.17%) |
Mar 12, 2010 | 2.760 | 2.760 | 2.560 | 2.560 | 29,197 | -0.17(-6.23%) |
Mar 11, 2010 | 2.700 | 2.750 | 2.700 | 2.730 | 8,937 | +0.02(+0.74%) |
Mar 10, 2010 | 2.750 | 2.758 | 2.690 | 2.710 | 45,739 | -0.07(-2.52%) |
Mar 09, 2010 | 2.700 | 2.800 | 2.690 | 2.780 | 34,983 | +0.08(+2.96%) |
Mar 08, 2010 | 2.840 | 2.909 | 2.700 | 2.700 | 75,298 | -0.18(-6.25%) |
Mar 05, 2010 | 2.860 | 2.960 | 2.850 | 2.880 | 53,778 | +0.01(+0.35%) |
Mar 04, 2010 | 2.950 | 3.010 | 2.800 | 2.870 | 213,733 | -0.17(-5.59%) |
Mar 03, 2010 | 3.550 | 3.571 | 2.960 | 3.040 | 415,836 | -0.44(-12.64%) |
Mar 02, 2010 | 3.300 | 3.500 | 3.300 | 3.480 | 296,604 | +0.24(+7.41%) |
Mar 01, 2010 | 2.900 | 3.240 | 2.900 | 3.240 | 231,919 | +0.37(+13.05%) |
Feb 26, 2010 | 2.800 | 2.900 | 2.790 | 2.866 | 113,631 | +0.09(+3.09%) |
Feb 25, 2010 | 2.690 | 2.800 | 2.690 | 2.780 | 28,594 | +0.09(+3.35%) |
Feb 24, 2010 | 2.660 | 2.740 | 2.590 | 2.690 | 15,520 | +0.08(+3.07%) |
Feb 23, 2010 | 2.600 | 2.729 | 2.600 | 2.610 | 19,300 | +0.02(+0.77%) |
Feb 22, 2010 | 2.500 | 2.630 | 2.500 | 2.590 | 14,823 | +0.11(+4.44%) |
Feb 19, 2010 | 2.550 | 2.550 | 2.270 | 2.480 | 47,707 | -0.07(-2.87%) |
Feb 18, 2010 | 2.600 | 2.650 | 2.520 | 2.553 | 28,577 | -0.12(-4.37%) |
Feb 17, 2010 | 2.640 | 2.770 | 2.500 | 2.670 | 79,513 | +0.09(+3.49%) |
Feb 16, 2010 | 2.460 | 2.640 | 2.420 | 2.580 | 55,761 | +0.20(+8.40%) |
Feb 12, 2010 | 2.190 | 2.380 | 2.380 | 2.380 | 38,700 | +0.19(+8.68%) |
Feb 11, 2010 | 2.007 | 2.199 | 2.000 | 2.190 | 61,226 | +0.15(+7.35%) |
Feb 10, 2010 | 2.100 | 2.100 | 1.980 | 2.040 | 23,346 | -0.07(-3.32%) |
Feb 09, 2010 | 2.180 | 2.180 | 2.071 | 2.110 | 36,233 | -0.10(-4.52%) |
Feb 08, 2010 | 2.160 | 2.280 | 2.160 | 2.210 | 53,117 | +0.06(+2.79%) |
Feb 05, 2010 | 1.900 | 2.150 | 1.900 | 2.150 | 66,003 | +0.22(+11.17%) |
Feb 04, 2010 | 1.970 | 1.990 | 1.900 | 1.934 | 45,556 | -0.03(-1.33%) |
Feb 03, 2010 | 2.000 | 2.000 | 1.940 | 1.960 | 47,007 | -0.06(-2.97%) |
Feb 02, 2010 | 1.990 | 2.070 | 1.970 | 2.020 | 36,545 | +0.04(+2.02%) |