Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.233 | 3.233 | 3.160 | 3.218 | 6,210 | +0.06(+2.04%) |
Apr 29, 2010 | 3.170 | 3.170 | 3.107 | 3.154 | 4,142 | +0.07(+2.13%) |
Apr 28, 2010 | 3.069 | 3.154 | 2.997 | 3.088 | 27,147 | +0.04(+1.44%) |
Apr 27, 2010 | 3.076 | 3.076 | 2.928 | 3.044 | 3,409 | -0.04(-1.42%) |
Apr 26, 2010 | 2.922 | 3.120 | 2.922 | 3.088 | 3,323 | +0.11(+3.58%) |
Apr 22, 2010 | 2.982 | 2.982 | 2.982 | 2.982 | 0 | -0.03(-1.04%) |
Apr 21, 2010 | 3.029 | 3.029 | 2.953 | 3.013 | 6,627 | +0.00(+0.00%) |
Apr 20, 2010 | 3.060 | 3.060 | 3.013 | 3.013 | 4,400 | +0.03(+1.05%) |
Apr 19, 2010 | 3.013 | 3.013 | 2.982 | 2.982 | 7,688 | +0.03(+1.06%) |
Apr 16, 2010 | 2.975 | 2.975 | 2.950 | 2.950 | 777 | +0.00(+0.00%) |
Apr 15, 2010 | 2.947 | 3.076 | 2.825 | 2.950 | 7,427 | -0.08(-2.59%) |
Apr 14, 2010 | 3.029 | 3.029 | 3.029 | 3.029 | 1,274 | +0.01(+0.31%) |
Apr 13, 2010 | 2.956 | 3.123 | 2.934 | 3.019 | 6,372 | +0.03(+1.05%) |
Apr 12, 2010 | 3.066 | 3.095 | 2.988 | 2.988 | 9,820 | +0.00(+0.00%) |
Apr 09, 2010 | 3.013 | 3.087 | 2.955 | 2.988 | 5,464 | +0.00(+0.16%) |
Apr 08, 2010 | 2.991 | 2.997 | 2.983 | 2.983 | 2,230 | -0.11(-3.50%) |
Apr 07, 2010 | 3.107 | 3.116 | 3.052 | 3.091 | 9,192 | +0.12(+3.90%) |
Apr 06, 2010 | 3.000 | 3.000 | 2.975 | 2.975 | 1,911 | -0.14(-4.53%) |
Apr 05, 2010 | 3.116 | 3.116 | 3.116 | 3.116 | 318 | +0.02(+0.71%) |
Apr 01, 2010 | 3.013 | 3.095 | 3.095 | 3.095 | 10,196 | +0.01(+0.31%) |
Mar 30, 2010 | 3.085 | 3.085 | 3.085 | 3.085 | 0 | -0.03(-1.11%) |
Mar 29, 2010 | 3.120 | 3.120 | 3.113 | 3.120 | 3,026 | +0.15(+5.07%) |
Mar 26, 2010 | 2.969 | 2.969 | 2.969 | 2.969 | 637 | -0.00(-0.11%) |
Mar 25, 2010 | 2.969 | 3.118 | 2.969 | 2.972 | 1,287 | -0.11(-3.47%) |
Mar 24, 2010 | 3.079 | 3.079 | 3.079 | 3.079 | 669 | -0.00(-0.10%) |
Mar 23, 2010 | 3.044 | 3.107 | 3.044 | 3.082 | 3,791 | -0.01(-0.20%) |
Mar 22, 2010 | 3.107 | 3.107 | 3.025 | 3.088 | 6,742 | -0.02(-0.61%) |
Mar 19, 2010 | 2.975 | 3.107 | 2.966 | 3.107 | 12,467 | +0.02(+0.51%) |
Mar 18, 2010 | 3.107 | 3.107 | 3.054 | 3.091 | 9,112 | +0.16(+5.35%) |
Mar 17, 2010 | 2.834 | 3.120 | 2.825 | 2.934 | 6,206 | -0.13(-4.20%) |
Mar 15, 2010 | 3.063 | 3.063 | 3.063 | 3.063 | 0 | +0.02(+0.57%) |
Mar 12, 2010 | 3.041 | 3.046 | 3.041 | 3.046 | 685 | +0.00(+0.15%) |
Mar 11, 2010 | 2.966 | 3.077 | 2.966 | 3.041 | 9,861 | +0.14(+4.67%) |
Mar 10, 2010 | 3.003 | 3.003 | 2.903 | 2.905 | 8,587 | -0.11(-3.65%) |
Mar 09, 2010 | 3.154 | 3.154 | 3.016 | 3.016 | 9,539 | -0.12(-3.82%) |
Mar 08, 2010 | 3.185 | 3.185 | 3.073 | 3.135 | 3,807 | +0.12(+4.06%) |
Mar 04, 2010 | 3.013 | 3.013 | 3.013 | 3.013 | 0 | +0.17(+5.96%) |
Mar 03, 2010 | 2.740 | 2.843 | 2.740 | 2.843 | 5,391 | +0.14(+5.35%) |
Mar 02, 2010 | 2.784 | 2.809 | 2.699 | 2.699 | 53,688 | -0.08(-3.04%) |
Mar 01, 2010 | 2.884 | 2.884 | 2.778 | 2.784 | 16,986 | -0.06(-1.99%) |
Feb 26, 2010 | 2.900 | 2.903 | 2.840 | 2.840 | 18,617 | -0.02(-0.66%) |
Feb 25, 2010 | 2.825 | 2.934 | 2.778 | 2.859 | 58,414 | -0.04(-1.51%) |
Feb 24, 2010 | 2.903 | 2.916 | 2.903 | 2.903 | 12,139 | -0.01(-0.43%) |
Feb 23, 2010 | 2.919 | 2.934 | 2.916 | 2.916 | 17,014 | -0.00(-0.11%) |
Feb 22, 2010 | 2.997 | 2.997 | 2.897 | 2.919 | 5,862 | -0.02(-0.64%) |
Feb 19, 2010 | 2.982 | 3.041 | 2.903 | 2.938 | 60,995 | -0.04(-1.47%) |
Feb 18, 2010 | 2.997 | 2.997 | 2.903 | 2.982 | 39,073 | +0.04(+1.50%) |
Feb 17, 2010 | 2.856 | 2.938 | 2.856 | 2.938 | 1,593 | +0.03(+0.97%) |
Feb 16, 2010 | 2.825 | 2.972 | 2.825 | 2.909 | 13,191 | +0.07(+2.43%) |
Feb 12, 2010 | 2.812 | 2.840 | 2.840 | 2.840 | 89,216 | +0.03(+0.95%) |
Feb 11, 2010 | 2.832 | 3.061 | 2.783 | 2.814 | 12,189 | +0.03(+1.00%) |
Feb 10, 2010 | 2.968 | 2.968 | 2.786 | 2.786 | 11,966 | -0.18(-6.15%) |
Feb 09, 2010 | 3.095 | 3.095 | 2.820 | 2.968 | 7,784 | -0.06(-2.04%) |
Feb 05, 2010 | 3.058 | 3.030 | 3.030 | 3.030 | 27,814 | -0.03(-0.91%) |
Feb 04, 2010 | 3.033 | 3.058 | 3.033 | 3.058 | 1,552 | +0.00(+0.00%) |
Feb 03, 2010 | 3.064 | 3.092 | 3.055 | 3.058 | 5,113 | -0.02(-0.50%) |