Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.190 | 3.200 | 3.122 | 3.180 | 3,700 | +0.02(+0.63%) |
Apr 29, 2010 | 3.100 | 3.160 | 3.100 | 3.160 | 6,400 | +0.06(+1.94%) |
Apr 28, 2010 | 2.960 | 3.100 | 2.960 | 3.100 | 12,001 | -0.08(-2.52%) |
Apr 27, 2010 | 3.200 | 3.200 | 3.100 | 3.180 | 4,829 | -0.03(-0.93%) |
Apr 26, 2010 | 3.110 | 3.210 | 2.890 | 3.210 | 20,859 | +0.16(+5.25%) |
Apr 23, 2010 | 2.950 | 3.060 | 2.950 | 3.050 | 2,175 | +0.01(+0.33%) |
Apr 22, 2010 | 3.020 | 3.040 | 2.950 | 3.040 | 6,422 | -0.01(-0.30%) |
Apr 21, 2010 | 3.010 | 3.049 | 3.010 | 3.049 | 1,340 | -0.09(-2.89%) |
Apr 20, 2010 | 2.970 | 3.140 | 2.960 | 3.140 | 10,881 | +0.06(+1.95%) |
Apr 19, 2010 | 3.180 | 3.180 | 3.011 | 3.080 | 2,300 | -0.05(-1.60%) |
Apr 16, 2010 | 3.130 | 3.130 | 3.120 | 3.130 | 300 | +0.07(+2.29%) |
Apr 15, 2010 | 3.000 | 3.060 | 2.900 | 3.060 | 2,655 | +0.05(+1.66%) |
Apr 14, 2010 | 3.000 | 3.180 | 3.000 | 3.010 | 4,405 | -0.04(-1.24%) |
Apr 13, 2010 | 3.030 | 3.080 | 2.810 | 3.048 | 13,278 | -0.08(-2.62%) |
Apr 12, 2010 | 3.010 | 3.130 | 3.010 | 3.130 | 900 | +0.11(+3.59%) |
Apr 09, 2010 | 3.022 | 3.022 | 3.022 | 3.022 | 128 | -0.07(-2.22%) |
Apr 08, 2010 | 3.000 | 3.090 | 3.000 | 3.090 | 7,688 | +0.01(+0.32%) |
Apr 07, 2010 | 3.110 | 3.140 | 2.990 | 3.080 | 15,661 | +0.04(+1.32%) |
Apr 06, 2010 | 3.220 | 3.220 | 2.920 | 3.040 | 22,370 | -0.17(-5.30%) |
Apr 05, 2010 | 3.210 | 3.300 | 3.070 | 3.210 | 12,507 | -0.11(-3.31%) |
Apr 01, 2010 | 3.400 | 3.320 | 3.320 | 3.320 | 16,400 | -0.12(-3.49%) |
Mar 31, 2010 | 3.190 | 3.440 | 2.980 | 3.440 | 76,423 | +0.19(+5.85%) |
Mar 30, 2010 | 2.790 | 5.440 | 2.790 | 3.250 | 809,212 | +0.60(+22.64%) |
Mar 29, 2010 | 2.650 | 2.650 | 2.650 | 2.650 | 1,982 | -0.08(-3.11%) |
Mar 26, 2010 | 2.700 | 2.735 | 2.700 | 2.735 | 1,434 | -0.06(-1.97%) |
Mar 25, 2010 | 2.690 | 2.790 | 2.680 | 2.790 | 1,470 | +0.01(+0.36%) |
Mar 24, 2010 | 2.810 | 2.810 | 2.640 | 2.780 | 3,438 | -0.02(-0.71%) |
Mar 23, 2010 | 2.660 | 2.800 | 2.620 | 2.800 | 14,721 | +0.05(+1.82%) |
Mar 22, 2010 | 2.740 | 2.750 | 2.740 | 2.750 | 970 | +0.00(+0.00%) |
Mar 19, 2010 | 2.800 | 2.800 | 2.750 | 2.750 | 2,564 | -0.06(-2.14%) |
Mar 18, 2010 | 2.800 | 2.810 | 2.620 | 2.810 | 7,325 | -0.03(-1.06%) |
Mar 17, 2010 | 2.850 | 2.850 | 2.580 | 2.840 | 7,047 | -0.05(-1.73%) |
Mar 16, 2010 | 2.930 | 2.930 | 2.890 | 2.890 | 1,300 | +0.04(+1.23%) |
Mar 15, 2010 | 2.930 | 2.930 | 2.740 | 2.855 | 1,256 | -0.08(-2.86%) |
Mar 12, 2010 | 2.920 | 2.939 | 2.696 | 2.939 | 3,169 | -0.02(-0.71%) |
Mar 11, 2010 | 2.714 | 2.960 | 2.714 | 2.960 | 510 | +0.07(+2.43%) |
Mar 10, 2010 | 2.650 | 2.890 | 2.650 | 2.890 | 9,820 | +0.25(+9.30%) |
Mar 09, 2010 | 2.650 | 2.690 | 2.630 | 2.644 | 700 | -0.06(-2.07%) |
Mar 08, 2010 | 2.750 | 2.750 | 2.695 | 2.700 | 3,920 | -0.14(-4.93%) |
Mar 05, 2010 | 2.890 | 2.980 | 2.840 | 2.840 | 3,912 | +0.00(+0.05%) |
Mar 04, 2010 | 2.750 | 2.910 | 2.600 | 2.838 | 8,507 | +0.05(+1.74%) |
Mar 03, 2010 | 2.920 | 2.940 | 2.790 | 2.790 | 3,990 | -0.20(-6.69%) |
Mar 02, 2010 | 3.110 | 3.110 | 2.895 | 2.990 | 800 | -0.18(-5.68%) |
Mar 01, 2010 | 3.005 | 3.170 | 2.900 | 3.170 | 10,124 | +0.18(+6.02%) |
Feb 26, 2010 | 2.760 | 2.990 | 2.750 | 2.990 | 2,250 | +0.10(+3.46%) |
Feb 25, 2010 | 2.900 | 2.920 | 2.885 | 2.890 | 3,585 | +0.01(+0.35%) |
Feb 24, 2010 | 2.810 | 2.900 | 2.665 | 2.880 | 2,575 | -0.10(-3.40%) |
Feb 23, 2010 | 2.870 | 2.982 | 2.850 | 2.982 | 800 | +0.05(+1.76%) |
Feb 22, 2010 | 2.900 | 3.000 | 2.870 | 2.930 | 500 | -0.01(-0.34%) |
Feb 19, 2010 | 2.730 | 2.990 | 2.730 | 2.940 | 480 | -0.05(-1.67%) |
Feb 18, 2010 | 2.915 | 2.990 | 2.910 | 2.990 | 500 | +0.02(+0.55%) |
Feb 17, 2010 | 3.000 | 3.000 | 2.974 | 2.974 | 425 | -0.07(-2.18%) |
Feb 16, 2010 | 3.033 | 3.040 | 2.980 | 3.040 | 850 | -0.16(-5.00%) |
Feb 11, 2010 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | +0.05(+1.58%) |
Feb 10, 2010 | 3.150 | 3.150 | 3.150 | 3.150 | 3,000 | +0.05(+1.61%) |
Feb 09, 2010 | 3.200 | 3.200 | 3.040 | 3.100 | 1,407 | -0.15(-4.62%) |
Feb 08, 2010 | 3.110 | 3.250 | 3.100 | 3.250 | 12,482 | +0.22(+7.26%) |
Feb 05, 2010 | 2.800 | 3.110 | 2.800 | 3.030 | 12,132 | +0.25(+9.00%) |
Feb 04, 2010 | 2.640 | 2.780 | 2.640 | 2.780 | 3,962 | +0.18(+6.84%) |
Feb 03, 2010 | 2.600 | 2.602 | 2.600 | 2.602 | 420 | +0.02(+0.86%) |
Feb 02, 2010 | 2.610 | 2.620 | 2.510 | 2.580 | 2,480 | -0.05(-1.90%) |