Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.946 | 2.985 | 2.837 | 2.841 | 538,755 | -0.10(-3.41%) |
Apr 29, 2010 | 2.990 | 3.007 | 2.915 | 2.942 | 607,584 | -0.03(-1.03%) |
Apr 28, 2010 | 2.950 | 2.977 | 2.907 | 2.972 | 548,321 | +0.06(+1.95%) |
Apr 27, 2010 | 2.902 | 2.948 | 2.876 | 2.915 | 881,623 | +0.01(+0.30%) |
Apr 26, 2010 | 2.881 | 2.981 | 2.881 | 2.907 | 648,311 | +0.03(+1.22%) |
Apr 23, 2010 | 2.889 | 2.902 | 2.850 | 2.872 | 747,089 | -0.00(-0.15%) |
Apr 22, 2010 | 2.806 | 2.898 | 2.806 | 2.876 | 1,322,726 | +0.04(+1.54%) |
Apr 21, 2010 | 2.850 | 2.867 | 2.824 | 2.833 | 1,053,455 | -0.01(-0.31%) |
Apr 20, 2010 | 2.767 | 2.859 | 2.745 | 2.841 | 763,393 | +0.08(+3.01%) |
Apr 19, 2010 | 2.771 | 2.846 | 2.702 | 2.758 | 975,704 | -0.04(-1.40%) |
Apr 16, 2010 | 2.894 | 2.915 | 2.789 | 2.798 | 853,993 | -0.10(-3.32%) |
Apr 15, 2010 | 2.867 | 2.929 | 2.828 | 2.894 | 676,209 | +0.03(+1.07%) |
Apr 14, 2010 | 2.824 | 2.867 | 2.815 | 2.863 | 656,718 | +0.05(+1.71%) |
Apr 13, 2010 | 2.680 | 2.824 | 2.680 | 2.815 | 627,504 | +0.11(+4.20%) |
Apr 12, 2010 | 2.693 | 2.710 | 2.675 | 2.702 | 390,652 | +0.00(+0.00%) |
Apr 09, 2010 | 2.745 | 2.758 | 2.688 | 2.702 | 375,566 | -0.03(-1.28%) |
Apr 08, 2010 | 2.763 | 2.763 | 2.649 | 2.737 | 554,517 | -0.03(-0.95%) |
Apr 07, 2010 | 2.793 | 2.824 | 2.732 | 2.763 | 689,913 | -0.03(-0.94%) |
Apr 06, 2010 | 2.732 | 2.798 | 2.728 | 2.789 | 497,538 | +0.04(+1.59%) |
Apr 05, 2010 | 2.645 | 2.745 | 2.632 | 2.745 | 652,279 | +0.10(+3.80%) |
Apr 01, 2010 | 2.697 | 2.645 | 2.645 | 2.645 | 358,579 | -0.02(-0.82%) |
Mar 31, 2010 | 2.671 | 2.741 | 2.645 | 2.667 | 676,518 | -0.02(-0.65%) |
Mar 30, 2010 | 2.658 | 2.697 | 2.654 | 2.684 | 472,103 | +0.03(+1.32%) |
Mar 29, 2010 | 2.780 | 2.780 | 2.640 | 2.649 | 1,058,519 | -0.13(-4.56%) |
Mar 26, 2010 | 2.806 | 2.824 | 2.767 | 2.776 | 756,868 | -0.00(-0.16%) |
Mar 25, 2010 | 2.798 | 2.811 | 2.715 | 2.780 | 1,469,105 | +0.11(+4.08%) |
Mar 24, 2010 | 2.671 | 2.750 | 2.619 | 2.671 | 1,047,122 | -0.03(-0.97%) |
Mar 23, 2010 | 2.654 | 2.706 | 2.619 | 2.697 | 962,300 | +0.07(+2.49%) |
Mar 22, 2010 | 2.488 | 2.636 | 2.479 | 2.632 | 975,590 | +0.14(+5.79%) |
Mar 19, 2010 | 2.584 | 2.614 | 2.470 | 2.488 | 1,516,847 | -0.09(-3.55%) |
Mar 18, 2010 | 2.680 | 2.680 | 2.544 | 2.579 | 1,427,109 | -0.09(-3.27%) |
Mar 17, 2010 | 2.649 | 2.693 | 2.619 | 2.667 | 632,955 | +0.02(+0.66%) |
Mar 16, 2010 | 2.636 | 2.654 | 2.610 | 2.649 | 659,123 | +0.03(+1.00%) |
Mar 15, 2010 | 2.623 | 2.632 | 2.566 | 2.623 | 800,351 | +0.01(+0.50%) |
Mar 12, 2010 | 2.597 | 2.623 | 2.566 | 2.610 | 641,501 | +0.03(+1.01%) |
Mar 11, 2010 | 2.558 | 2.588 | 2.457 | 2.584 | 674,335 | +0.01(+0.51%) |
Mar 10, 2010 | 2.523 | 2.588 | 2.496 | 2.571 | 1,410,018 | +0.05(+1.90%) |
Mar 09, 2010 | 2.492 | 2.531 | 2.440 | 2.523 | 758,561 | +0.02(+0.70%) |
Mar 08, 2010 | 2.470 | 2.523 | 2.400 | 2.505 | 1,841,693 | +0.05(+1.95%) |
Mar 05, 2010 | 2.400 | 2.466 | 2.379 | 2.457 | 1,062,483 | +0.08(+3.30%) |
Mar 04, 2010 | 2.331 | 2.400 | 2.313 | 2.379 | 1,366,432 | +0.06(+2.64%) |
Mar 03, 2010 | 2.261 | 2.365 | 2.244 | 2.318 | 1,676,588 | +0.07(+3.27%) |
Mar 02, 2010 | 2.266 | 2.274 | 2.184 | 2.244 | 594,969 | -0.02(-0.95%) |
Mar 01, 2010 | 2.158 | 2.266 | 2.093 | 2.266 | 1,142,742 | +0.13(+5.85%) |
Feb 26, 2010 | 2.158 | 2.162 | 2.093 | 2.141 | 804,051 | -0.01(-0.60%) |
Feb 25, 2010 | 2.115 | 2.158 | 2.050 | 2.154 | 1,226,629 | -0.02(-0.80%) |
Feb 24, 2010 | 1.942 | 2.201 | 1.942 | 2.171 | 2,044,238 | +0.33(+17.80%) |
Feb 23, 2010 | 1.791 | 1.864 | 1.776 | 1.843 | 365,040 | +0.05(+2.89%) |
Feb 22, 2010 | 1.843 | 1.856 | 1.748 | 1.791 | 720,210 | -0.03(-1.66%) |
Feb 19, 2010 | 1.778 | 1.830 | 1.700 | 1.821 | 567,694 | +0.04(+2.43%) |
Feb 18, 2010 | 1.782 | 1.795 | 1.731 | 1.778 | 364,962 | +0.00(+0.00%) |
Feb 17, 2010 | 1.744 | 1.791 | 1.739 | 1.778 | 468,473 | +0.05(+2.74%) |
Feb 16, 2010 | 1.808 | 1.808 | 1.718 | 1.731 | 363,453 | -0.06(-3.37%) |
Feb 12, 2010 | 1.735 | 1.791 | 1.791 | 1.791 | 435,620 | +0.03(+1.97%) |
Feb 11, 2010 | 1.670 | 1.761 | 1.662 | 1.756 | 314,478 | +0.08(+4.90%) |
Feb 10, 2010 | 1.666 | 1.679 | 1.640 | 1.674 | 304,630 | +0.00(+0.26%) |
Feb 09, 2010 | 1.670 | 1.735 | 1.640 | 1.670 | 428,467 | +0.02(+1.31%) |
Feb 08, 2010 | 1.653 | 1.722 | 1.644 | 1.649 | 341,352 | +0.00(+0.00%) |
Feb 05, 2010 | 1.623 | 1.739 | 1.605 | 1.649 | 382,477 | +0.04(+2.41%) |
Feb 04, 2010 | 1.696 | 1.709 | 1.605 | 1.610 | 611,458 | -0.09(-5.09%) |
Feb 03, 2010 | 1.718 | 1.735 | 1.692 | 1.696 | 1,106,567 | -0.03(-1.50%) |
Feb 02, 2010 | 1.748 | 1.756 | 1.711 | 1.722 | 1,036,172 | -0.03(-1.72%) |