Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.990 | 3.040 | 2.840 | 2.850 | 173,046 | -0.13(-4.36%) |
Apr 29, 2010 | 3.040 | 3.090 | 2.970 | 2.980 | 177,676 | -0.04(-1.32%) |
Apr 28, 2010 | 3.110 | 3.220 | 3.020 | 3.020 | 124,033 | -0.08(-2.58%) |
Apr 27, 2010 | 3.130 | 3.180 | 3.100 | 3.100 | 60,137 | -0.03(-0.96%) |
Apr 26, 2010 | 3.260 | 3.260 | 3.130 | 3.130 | 75,865 | -0.07(-2.19%) |
Apr 23, 2010 | 3.190 | 3.260 | 3.153 | 3.200 | 50,544 | +0.05(+1.59%) |
Apr 22, 2010 | 3.110 | 3.200 | 3.110 | 3.150 | 54,496 | -0.02(-0.63%) |
Apr 21, 2010 | 3.210 | 3.280 | 3.130 | 3.170 | 116,841 | -0.07(-2.16%) |
Apr 20, 2010 | 3.150 | 3.320 | 3.090 | 3.240 | 191,664 | +0.13(+4.18%) |
Apr 19, 2010 | 3.100 | 3.130 | 3.080 | 3.110 | 81,437 | +0.01(+0.32%) |
Apr 16, 2010 | 3.100 | 3.139 | 3.060 | 3.100 | 66,368 | -0.02(-0.64%) |
Apr 15, 2010 | 3.180 | 3.180 | 3.110 | 3.120 | 47,684 | -0.02(-0.64%) |
Apr 14, 2010 | 3.190 | 3.190 | 3.130 | 3.140 | 60,717 | -0.01(-0.32%) |
Apr 13, 2010 | 2.970 | 3.200 | 2.970 | 3.150 | 139,245 | +0.14(+4.65%) |
Apr 12, 2010 | 3.070 | 3.120 | 3.010 | 3.010 | 85,558 | -0.08(-2.59%) |
Apr 09, 2010 | 3.210 | 3.210 | 3.090 | 3.090 | 68,613 | -0.08(-2.52%) |
Apr 08, 2010 | 3.210 | 3.270 | 3.160 | 3.170 | 101,917 | -0.08(-2.46%) |
Apr 07, 2010 | 3.330 | 3.340 | 3.230 | 3.250 | 118,203 | -0.11(-3.27%) |
Apr 06, 2010 | 3.200 | 3.404 | 3.160 | 3.360 | 336,100 | +0.20(+6.33%) |
Apr 05, 2010 | 2.980 | 3.600 | 2.960 | 3.160 | 509,421 | +0.40(+14.49%) |
Apr 01, 2010 | 2.800 | 2.760 | 2.760 | 2.760 | 156,000 | -0.05(-1.78%) |
Mar 31, 2010 | 2.800 | 2.830 | 2.790 | 2.810 | 11,050 | -0.04(-1.40%) |
Mar 30, 2010 | 2.870 | 2.870 | 2.780 | 2.850 | 42,450 | +0.00(+0.00%) |
Mar 29, 2010 | 2.780 | 2.850 | 2.760 | 2.850 | 42,203 | +0.05(+1.79%) |
Mar 26, 2010 | 2.870 | 2.870 | 2.780 | 2.800 | 73,745 | -0.07(-2.44%) |
Mar 25, 2010 | 2.880 | 2.980 | 2.810 | 2.870 | 80,487 | +0.02(+0.70%) |
Mar 24, 2010 | 2.850 | 2.880 | 2.810 | 2.850 | 23,788 | -0.04(-1.38%) |
Mar 23, 2010 | 2.910 | 2.910 | 2.840 | 2.890 | 21,951 | -0.01(-0.34%) |
Mar 22, 2010 | 2.850 | 2.900 | 2.750 | 2.900 | 42,548 | +0.02(+0.69%) |
Mar 19, 2010 | 2.830 | 2.880 | 2.720 | 2.880 | 169,977 | +0.05(+1.77%) |
Mar 18, 2010 | 2.850 | 2.850 | 2.790 | 2.830 | 85,248 | -0.04(-1.39%) |
Mar 17, 2010 | 2.820 | 2.900 | 2.790 | 2.870 | 47,610 | +0.02(+0.70%) |
Mar 16, 2010 | 2.800 | 2.870 | 2.780 | 2.850 | 66,601 | +0.02(+0.71%) |
Mar 15, 2010 | 2.810 | 2.850 | 2.770 | 2.830 | 139,285 | +0.00(+0.00%) |
Mar 12, 2010 | 2.850 | 2.850 | 2.750 | 2.830 | 182,501 | -0.01(-0.35%) |
Mar 11, 2010 | 2.880 | 2.880 | 2.750 | 2.840 | 179,115 | -0.02(-0.70%) |
Mar 10, 2010 | 2.830 | 2.900 | 2.760 | 2.860 | 184,006 | +0.06(+2.14%) |
Mar 09, 2010 | 2.930 | 2.930 | 2.800 | 2.800 | 60,770 | -0.07(-2.44%) |
Mar 08, 2010 | 2.940 | 2.940 | 2.810 | 2.870 | 43,800 | -0.06(-2.05%) |
Mar 05, 2010 | 2.860 | 2.940 | 2.780 | 2.930 | 60,886 | +0.09(+3.17%) |
Mar 04, 2010 | 2.850 | 2.930 | 2.830 | 2.840 | 20,529 | +0.02(+0.71%) |
Mar 03, 2010 | 2.830 | 2.880 | 2.810 | 2.820 | 28,126 | -0.05(-1.74%) |
Mar 02, 2010 | 2.900 | 2.990 | 2.870 | 2.870 | 15,798 | -0.06(-2.05%) |
Mar 01, 2010 | 2.820 | 3.000 | 2.817 | 2.930 | 64,131 | +0.12(+4.27%) |
Feb 26, 2010 | 2.830 | 2.880 | 2.740 | 2.810 | 94,592 | -0.05(-1.75%) |
Feb 25, 2010 | 2.872 | 2.877 | 2.770 | 2.860 | 35,056 | -0.03(-1.04%) |
Feb 24, 2010 | 2.900 | 2.900 | 2.740 | 2.890 | 23,301 | +0.04(+1.40%) |
Feb 23, 2010 | 2.730 | 2.880 | 2.630 | 2.850 | 102,754 | +0.08(+2.89%) |
Feb 22, 2010 | 2.820 | 2.820 | 2.740 | 2.770 | 64,690 | -0.07(-2.46%) |
Feb 19, 2010 | 2.880 | 2.940 | 2.840 | 2.840 | 33,865 | -0.07(-2.41%) |
Feb 18, 2010 | 2.930 | 2.980 | 2.880 | 2.910 | 32,666 | +0.01(+0.34%) |
Feb 17, 2010 | 2.940 | 3.000 | 2.880 | 2.900 | 204,791 | +0.00(+0.00%) |
Feb 16, 2010 | 2.890 | 3.140 | 2.870 | 2.900 | 72,789 | +0.05(+1.75%) |
Feb 12, 2010 | 2.740 | 2.850 | 2.850 | 2.850 | 119,900 | +0.13(+4.78%) |
Feb 11, 2010 | 2.700 | 2.760 | 2.640 | 2.720 | 83,321 | +0.02(+0.74%) |
Feb 10, 2010 | 2.710 | 2.820 | 2.660 | 2.700 | 175,487 | +0.05(+1.89%) |
Feb 09, 2010 | 2.700 | 2.710 | 2.610 | 2.650 | 72,865 | +0.00(+0.00%) |
Feb 08, 2010 | 2.640 | 2.740 | 2.630 | 2.650 | 80,168 | -0.03(-1.12%) |
Feb 05, 2010 | 2.560 | 2.820 | 2.560 | 2.680 | 275,679 | +0.12(+4.69%) |
Feb 04, 2010 | 2.750 | 2.750 | 2.460 | 2.560 | 145,000 | -0.21(-7.58%) |
Feb 03, 2010 | 2.820 | 2.890 | 2.770 | 2.770 | 33,850 | -0.04(-1.42%) |
Feb 02, 2010 | 2.810 | 2.840 | 2.790 | 2.810 | 53,067 | -0.02(-0.71%) |