Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.630 | 3.640 | 3.480 | 3.550 | 165,381 | -0.09(-2.47%) |
Apr 29, 2010 | 3.510 | 3.640 | 3.400 | 3.640 | 266,858 | +0.15(+4.30%) |
Apr 28, 2010 | 3.420 | 3.550 | 3.410 | 3.490 | 122,613 | +0.08(+2.35%) |
Apr 27, 2010 | 3.560 | 3.630 | 3.360 | 3.410 | 223,193 | -0.09(-2.57%) |
Apr 26, 2010 | 3.400 | 3.580 | 3.360 | 3.500 | 213,351 | +0.11(+3.24%) |
Apr 23, 2010 | 3.300 | 3.400 | 3.270 | 3.390 | 197,372 | +0.13(+3.99%) |
Apr 22, 2010 | 3.250 | 3.310 | 3.210 | 3.260 | 122,496 | -0.03(-0.91%) |
Apr 21, 2010 | 3.190 | 3.290 | 3.120 | 3.290 | 142,085 | +0.09(+2.81%) |
Apr 20, 2010 | 3.090 | 3.200 | 3.050 | 3.200 | 120,068 | +0.12(+3.90%) |
Apr 19, 2010 | 3.080 | 3.100 | 3.040 | 3.080 | 83,274 | -0.05(-1.60%) |
Apr 16, 2010 | 3.130 | 3.240 | 3.050 | 3.130 | 306,425 | +0.00(+0.00%) |
Apr 15, 2010 | 2.990 | 3.130 | 2.980 | 3.130 | 678,066 | +0.13(+4.33%) |
Apr 14, 2010 | 2.990 | 3.010 | 2.970 | 3.000 | 265,438 | +0.05(+1.69%) |
Apr 13, 2010 | 2.950 | 3.017 | 2.950 | 2.950 | 76,356 | -0.01(-0.34%) |
Apr 12, 2010 | 2.970 | 3.000 | 2.960 | 2.960 | 71,396 | +0.01(+0.34%) |
Apr 09, 2010 | 2.960 | 3.000 | 2.930 | 2.950 | 57,224 | +0.00(+0.00%) |
Apr 08, 2010 | 2.960 | 3.000 | 2.900 | 2.950 | 200,666 | -0.03(-1.01%) |
Apr 07, 2010 | 3.000 | 3.030 | 2.940 | 2.980 | 149,266 | -0.03(-1.00%) |
Apr 06, 2010 | 3.020 | 3.060 | 2.990 | 3.010 | 361,399 | +0.01(+0.33%) |
Apr 05, 2010 | 2.970 | 3.070 | 2.920 | 3.000 | 220,466 | +0.08(+2.74%) |
Apr 01, 2010 | 2.770 | 2.920 | 2.920 | 2.920 | 130,300 | +0.15(+5.42%) |
Mar 31, 2010 | 2.900 | 2.910 | 2.760 | 2.770 | 154,774 | -0.15(-5.14%) |
Mar 30, 2010 | 2.900 | 2.960 | 2.900 | 2.920 | 47,408 | +0.02(+0.69%) |
Mar 29, 2010 | 2.910 | 2.920 | 2.880 | 2.900 | 48,841 | +0.00(+0.00%) |
Mar 26, 2010 | 2.890 | 2.940 | 2.870 | 2.900 | 47,466 | -0.01(-0.34%) |
Mar 25, 2010 | 2.970 | 2.990 | 2.890 | 2.910 | 35,039 | -0.01(-0.34%) |
Mar 24, 2010 | 2.950 | 2.950 | 2.910 | 2.920 | 52,518 | -0.05(-1.68%) |
Mar 23, 2010 | 2.990 | 2.990 | 2.890 | 2.970 | 69,742 | -0.01(-0.34%) |
Mar 22, 2010 | 2.910 | 2.980 | 2.910 | 2.980 | 55,047 | +0.01(+0.34%) |
Mar 19, 2010 | 2.900 | 2.992 | 2.854 | 2.970 | 203,108 | +0.09(+3.13%) |
Mar 18, 2010 | 2.930 | 2.940 | 2.870 | 2.880 | 105,864 | -0.01(-0.35%) |
Mar 17, 2010 | 2.930 | 2.950 | 2.890 | 2.890 | 81,743 | -0.04(-1.37%) |
Mar 16, 2010 | 3.020 | 3.020 | 2.900 | 2.930 | 120,783 | -0.07(-2.33%) |
Mar 15, 2010 | 2.940 | 3.000 | 2.920 | 3.000 | 40,145 | +0.08(+2.74%) |
Mar 12, 2010 | 2.960 | 2.980 | 2.900 | 2.920 | 59,901 | -0.06(-2.01%) |
Mar 11, 2010 | 2.970 | 3.000 | 2.910 | 2.980 | 52,860 | -0.01(-0.33%) |
Mar 10, 2010 | 2.970 | 3.000 | 2.970 | 2.990 | 48,808 | +0.01(+0.34%) |
Mar 09, 2010 | 2.960 | 2.990 | 2.940 | 2.980 | 62,249 | +0.01(+0.34%) |
Mar 08, 2010 | 2.930 | 3.000 | 2.900 | 2.970 | 53,422 | +0.05(+1.71%) |
Mar 05, 2010 | 3.030 | 3.030 | 2.870 | 2.920 | 102,553 | -0.08(-2.67%) |
Mar 04, 2010 | 3.000 | 3.060 | 2.920 | 3.000 | 174,346 | -0.18(-5.66%) |
Mar 03, 2010 | 3.210 | 3.250 | 3.100 | 3.180 | 132,073 | -0.01(-0.31%) |
Mar 02, 2010 | 3.100 | 3.280 | 3.090 | 3.190 | 124,392 | +0.10(+3.24%) |
Mar 01, 2010 | 2.930 | 3.150 | 2.920 | 3.090 | 186,550 | +0.20(+6.92%) |
Feb 26, 2010 | 2.910 | 2.920 | 2.850 | 2.890 | 69,412 | -0.02(-0.69%) |
Feb 25, 2010 | 2.870 | 2.920 | 2.860 | 2.910 | 56,353 | -0.01(-0.34%) |
Feb 24, 2010 | 2.900 | 2.940 | 2.880 | 2.920 | 36,519 | +0.04(+1.39%) |
Feb 23, 2010 | 2.900 | 2.920 | 2.880 | 2.880 | 56,841 | -0.01(-0.35%) |
Feb 22, 2010 | 2.920 | 2.940 | 2.860 | 2.890 | 41,902 | -0.02(-0.69%) |
Feb 19, 2010 | 2.960 | 2.980 | 2.900 | 2.910 | 67,573 | -0.05(-1.69%) |
Feb 18, 2010 | 2.980 | 3.000 | 2.890 | 2.960 | 70,062 | -0.03(-1.00%) |
Feb 17, 2010 | 2.970 | 3.020 | 2.950 | 2.990 | 79,603 | +0.02(+0.67%) |
Feb 16, 2010 | 2.970 | 3.000 | 2.890 | 2.970 | 59,310 | +0.04(+1.37%) |
Feb 12, 2010 | 2.890 | 2.930 | 2.930 | 2.930 | 63,200 | +0.03(+1.03%) |
Feb 11, 2010 | 2.870 | 2.950 | 2.860 | 2.900 | 80,244 | +0.02(+0.69%) |
Feb 10, 2010 | 2.910 | 2.940 | 2.790 | 2.880 | 78,234 | -0.05(-1.71%) |
Feb 09, 2010 | 2.960 | 2.960 | 2.900 | 2.930 | 39,054 | +0.03(+1.03%) |
Feb 08, 2010 | 2.940 | 2.970 | 2.900 | 2.900 | 40,868 | -0.03(-1.02%) |
Feb 05, 2010 | 3.030 | 3.030 | 2.900 | 2.930 | 116,648 | -0.08(-2.66%) |
Feb 04, 2010 | 3.020 | 3.050 | 3.010 | 3.010 | 129,030 | -0.01(-0.33%) |
Feb 03, 2010 | 3.040 | 3.060 | 3.010 | 3.020 | 97,537 | -0.02(-0.66%) |
Feb 02, 2010 | 3.050 | 3.070 | 3.040 | 3.040 | 98,637 | -0.01(-0.33%) |