Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.810 | 3.090 | 2.760 | 2.930 | 25,285 | +0.16(+5.78%) |
Apr 29, 2010 | 3.100 | 3.140 | 2.770 | 2.770 | 25,305 | -0.33(-10.65%) |
Apr 28, 2010 | 3.080 | 3.100 | 2.660 | 3.100 | 25,360 | +0.09(+2.99%) |
Apr 27, 2010 | 3.050 | 3.280 | 3.000 | 3.010 | 51,203 | -0.00(-0.00%) |
Apr 26, 2010 | 2.800 | 3.340 | 2.685 | 3.010 | 78,455 | +0.21(+7.50%) |
Apr 23, 2010 | 2.750 | 2.800 | 2.750 | 2.800 | 12,534 | +0.10(+3.70%) |
Apr 22, 2010 | 2.790 | 2.790 | 2.700 | 2.700 | 13,800 | -0.05(-1.82%) |
Apr 21, 2010 | 2.540 | 2.750 | 2.540 | 2.750 | 60,836 | +0.23(+9.13%) |
Apr 20, 2010 | 2.550 | 2.550 | 2.435 | 2.520 | 18,500 | +0.07(+2.85%) |
Apr 19, 2010 | 2.505 | 2.600 | 2.270 | 2.450 | 47,197 | -0.24(-8.87%) |
Apr 16, 2010 | 2.650 | 2.688 | 2.500 | 2.688 | 18,045 | +0.04(+1.45%) |
Apr 15, 2010 | 2.530 | 2.870 | 2.470 | 2.650 | 48,746 | +0.16(+6.43%) |
Apr 14, 2010 | 2.340 | 2.490 | 2.340 | 2.490 | 38,432 | +0.16(+6.85%) |
Apr 13, 2010 | 2.350 | 2.370 | 2.290 | 2.330 | 26,315 | -0.06(-2.50%) |
Apr 12, 2010 | 2.440 | 2.450 | 2.350 | 2.390 | 29,850 | +0.00(+0.00%) |
Apr 09, 2010 | 2.400 | 2.410 | 2.390 | 2.390 | 17,260 | -0.04(-1.63%) |
Apr 08, 2010 | 2.380 | 2.450 | 2.330 | 2.430 | 8,126 | +0.02(+0.81%) |
Apr 07, 2010 | 2.370 | 2.490 | 2.370 | 2.410 | 17,309 | +0.00(+0.00%) |
Apr 06, 2010 | 2.290 | 2.480 | 2.290 | 2.410 | 40,507 | +0.07(+2.99%) |
Apr 05, 2010 | 2.450 | 2.530 | 2.220 | 2.340 | 62,264 | -0.14(-5.65%) |
Apr 01, 2010 | 2.820 | 2.480 | 2.480 | 2.480 | 122,700 | -0.20(-7.54%) |
Mar 31, 2010 | 2.810 | 2.810 | 2.650 | 2.682 | 62,938 | -0.12(-4.20%) |
Mar 30, 2010 | 2.440 | 2.820 | 2.440 | 2.800 | 112,444 | +0.40(+16.67%) |
Mar 29, 2010 | 2.350 | 2.410 | 2.280 | 2.400 | 24,684 | +0.05(+2.13%) |
Mar 26, 2010 | 2.365 | 2.370 | 2.240 | 2.350 | 17,552 | +0.00(+0.00%) |
Mar 25, 2010 | 2.340 | 2.429 | 2.260 | 2.350 | 34,737 | +0.07(+3.07%) |
Mar 24, 2010 | 2.280 | 2.400 | 2.200 | 2.280 | 43,059 | +0.02(+0.88%) |
Mar 23, 2010 | 2.200 | 2.320 | 2.200 | 2.260 | 13,564 | +0.05(+2.26%) |
Mar 22, 2010 | 2.360 | 2.410 | 2.150 | 2.210 | 15,332 | -0.13(-5.56%) |
Mar 19, 2010 | 2.398 | 2.430 | 2.340 | 2.340 | 10,581 | +0.00(+0.00%) |
Mar 18, 2010 | 2.400 | 2.420 | 2.340 | 2.340 | 14,516 | -0.04(-1.68%) |
Mar 17, 2010 | 2.490 | 2.490 | 2.380 | 2.380 | 7,785 | +0.00(+0.00%) |
Mar 16, 2010 | 2.400 | 2.490 | 2.380 | 2.380 | 9,237 | +0.00(+0.00%) |
Mar 15, 2010 | 2.500 | 2.500 | 2.320 | 2.380 | 25,732 | -0.13(-5.18%) |
Mar 12, 2010 | 2.480 | 2.530 | 2.460 | 2.510 | 16,890 | +0.03(+1.21%) |
Mar 11, 2010 | 2.438 | 2.480 | 2.330 | 2.480 | 4,290 | +0.10(+4.20%) |
Mar 10, 2010 | 2.310 | 2.450 | 2.310 | 2.380 | 14,577 | -0.03(-1.24%) |
Mar 09, 2010 | 2.450 | 2.450 | 2.340 | 2.410 | 5,646 | +0.04(+1.69%) |
Mar 08, 2010 | 2.460 | 2.460 | 2.310 | 2.370 | 15,176 | -0.13(-5.20%) |
Mar 05, 2010 | 2.500 | 2.510 | 2.355 | 2.500 | 48,094 | -0.02(-0.79%) |
Mar 04, 2010 | 2.500 | 2.520 | 2.420 | 2.520 | 17,980 | +0.02(+0.80%) |
Mar 03, 2010 | 2.500 | 2.500 | 2.290 | 2.500 | 22,633 | +0.00(+0.00%) |
Mar 02, 2010 | 2.500 | 2.580 | 2.460 | 2.500 | 19,815 | -0.02(-0.79%) |
Mar 01, 2010 | 2.560 | 2.640 | 2.510 | 2.520 | 35,063 | -0.03(-1.14%) |
Feb 26, 2010 | 2.550 | 2.550 | 2.500 | 2.549 | 12,735 | +0.03(+1.15%) |
Feb 25, 2010 | 2.440 | 2.520 | 2.210 | 2.520 | 18,587 | +0.06(+2.44%) |
Feb 24, 2010 | 2.510 | 2.520 | 2.400 | 2.460 | 28,142 | +0.01(+0.41%) |
Feb 23, 2010 | 2.400 | 2.500 | 2.370 | 2.450 | 64,478 | +0.03(+1.24%) |
Feb 22, 2010 | 2.140 | 2.500 | 2.100 | 2.420 | 97,717 | +0.22(+10.00%) |
Feb 19, 2010 | 2.200 | 2.200 | 2.100 | 2.200 | 18,990 | -0.03(-1.35%) |
Feb 18, 2010 | 2.190 | 2.320 | 2.190 | 2.230 | 4,670 | -0.05(-2.26%) |
Feb 17, 2010 | 2.120 | 2.330 | 2.100 | 2.282 | 43,553 | +0.11(+5.14%) |
Feb 16, 2010 | 2.140 | 2.240 | 1.950 | 2.170 | 28,085 | +0.05(+2.36%) |
Feb 12, 2010 | 2.140 | 2.120 | 2.120 | 2.120 | 10,500 | -0.07(-3.20%) |
Feb 11, 2010 | 2.070 | 2.200 | 2.010 | 2.190 | 17,064 | +0.07(+3.30%) |
Feb 10, 2010 | 1.920 | 2.120 | 1.890 | 2.120 | 22,483 | +0.16(+8.16%) |
Feb 09, 2010 | 1.980 | 2.000 | 1.820 | 1.960 | 17,400 | +0.04(+2.08%) |
Feb 08, 2010 | 1.980 | 1.980 | 1.820 | 1.920 | 5,797 | -0.07(-3.52%) |
Feb 05, 2010 | 1.950 | 2.000 | 1.830 | 1.990 | 24,586 | +0.04(+2.05%) |
Feb 04, 2010 | 1.750 | 1.958 | 1.730 | 1.950 | 22,057 | +0.15(+8.34%) |
Feb 03, 2010 | 1.760 | 1.800 | 1.650 | 1.800 | 6,894 | +0.03(+1.69%) |
Feb 02, 2010 | 1.750 | 1.800 | 1.710 | 1.770 | 18,847 | +0.00(+0.00%) |