Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.821 | 3.175 | 2.804 | 3.061 | 3,351,576 | +0.24(+8.65%) |
Apr 29, 2010 | 2.876 | 2.889 | 2.785 | 2.817 | 1,168,208 | -0.05(-1.66%) |
Apr 28, 2010 | 2.869 | 2.892 | 2.825 | 2.865 | 390,944 | +0.01(+0.17%) |
Apr 27, 2010 | 2.922 | 2.975 | 2.845 | 2.860 | 702,192 | -0.10(-3.26%) |
Apr 26, 2010 | 3.135 | 3.144 | 2.951 | 2.956 | 772,320 | -0.17(-5.36%) |
Apr 23, 2010 | 3.061 | 3.150 | 3.061 | 3.124 | 940,584 | +0.06(+1.83%) |
Apr 22, 2010 | 2.975 | 3.076 | 2.924 | 3.067 | 377,696 | +0.06(+2.04%) |
Apr 21, 2010 | 2.961 | 3.022 | 2.902 | 3.006 | 701,632 | +0.04(+1.18%) |
Apr 20, 2010 | 2.970 | 2.974 | 2.931 | 2.971 | 297,552 | +0.03(+0.93%) |
Apr 19, 2010 | 3.022 | 3.036 | 2.929 | 2.944 | 355,576 | -0.09(-2.93%) |
Apr 16, 2010 | 2.987 | 3.080 | 2.972 | 3.033 | 1,069,712 | +0.04(+1.42%) |
Apr 15, 2010 | 2.886 | 2.998 | 2.875 | 2.990 | 690,424 | +0.08(+2.84%) |
Apr 14, 2010 | 2.864 | 2.920 | 2.840 | 2.908 | 869,696 | +0.07(+2.33%) |
Apr 13, 2010 | 2.833 | 2.850 | 2.763 | 2.841 | 562,184 | -0.01(-0.35%) |
Apr 12, 2010 | 2.868 | 2.890 | 2.808 | 2.851 | 1,185,144 | +0.00(+0.00%) |
Apr 09, 2010 | 2.711 | 2.871 | 2.688 | 2.851 | 2,373,560 | +0.15(+5.46%) |
Apr 08, 2010 | 2.703 | 2.720 | 2.685 | 2.704 | 255,272 | -0.01(-0.28%) |
Apr 07, 2010 | 2.679 | 2.711 | 2.652 | 2.711 | 430,376 | +0.02(+0.60%) |
Apr 06, 2010 | 2.667 | 2.706 | 2.647 | 2.695 | 398,760 | -0.01(-0.51%) |
Apr 05, 2010 | 2.674 | 2.748 | 2.655 | 2.709 | 435,896 | +0.03(+1.26%) |
Apr 01, 2010 | 2.690 | 2.675 | 2.675 | 2.675 | 512,000 | +0.01(+0.52%) |
Mar 31, 2010 | 2.655 | 2.737 | 2.638 | 2.661 | 635,320 | +0.00(+0.14%) |
Mar 30, 2010 | 2.631 | 2.675 | 2.631 | 2.658 | 480,552 | +0.00(+0.05%) |
Mar 29, 2010 | 2.674 | 2.674 | 2.640 | 2.656 | 298,344 | +0.00(+0.05%) |
Mar 26, 2010 | 2.654 | 2.674 | 2.640 | 2.655 | 412,648 | +0.00(+0.09%) |
Mar 25, 2010 | 2.665 | 2.719 | 2.650 | 2.652 | 603,504 | -0.01(-0.33%) |
Mar 24, 2010 | 2.710 | 2.726 | 2.655 | 2.661 | 534,600 | -0.08(-2.74%) |
Mar 23, 2010 | 2.690 | 2.749 | 2.629 | 2.736 | 1,575,984 | +0.04(+1.48%) |
Mar 22, 2010 | 2.616 | 2.700 | 2.586 | 2.696 | 450,696 | +0.06(+2.13%) |
Mar 19, 2010 | 2.609 | 2.665 | 2.581 | 2.640 | 1,010,552 | +0.05(+1.88%) |
Mar 18, 2010 | 2.596 | 2.619 | 2.555 | 2.591 | 490,360 | +0.01(+0.24%) |
Mar 17, 2010 | 2.629 | 2.634 | 2.581 | 2.585 | 513,256 | -0.03(-1.10%) |
Mar 16, 2010 | 2.649 | 2.656 | 2.571 | 2.614 | 810,688 | -0.04(-1.46%) |
Mar 15, 2010 | 2.634 | 2.669 | 2.634 | 2.652 | 1,028,768 | +0.05(+2.02%) |
Mar 12, 2010 | 2.750 | 2.750 | 2.579 | 2.600 | 1,014,368 | -0.15(-5.28%) |
Mar 11, 2010 | 2.550 | 2.749 | 2.525 | 2.745 | 4,448,864 | +0.17(+6.60%) |
Mar 10, 2010 | 2.526 | 2.619 | 2.526 | 2.575 | 818,216 | +0.05(+1.93%) |
Mar 09, 2010 | 2.460 | 2.545 | 2.435 | 2.526 | 1,036,016 | +0.06(+2.64%) |
Mar 08, 2010 | 2.487 | 2.487 | 2.438 | 2.461 | 818,304 | -0.02(-0.81%) |
Mar 05, 2010 | 2.513 | 2.521 | 2.426 | 2.481 | 811,952 | -0.02(-0.90%) |
Mar 04, 2010 | 2.456 | 2.504 | 2.454 | 2.504 | 1,874,920 | +0.04(+1.83%) |
Mar 03, 2010 | 2.421 | 2.485 | 2.399 | 2.459 | 950,336 | +0.04(+1.76%) |
Mar 02, 2010 | 2.524 | 2.530 | 2.399 | 2.416 | 1,538,232 | -0.12(-4.78%) |
Mar 01, 2010 | 2.513 | 2.561 | 2.486 | 2.538 | 2,302,272 | +0.04(+1.55%) |
Feb 26, 2010 | 2.243 | 2.514 | 2.235 | 2.499 | 2,237,784 | +0.27(+12.11%) |
Feb 25, 2010 | 2.185 | 2.243 | 2.179 | 2.229 | 565,744 | +0.01(+0.39%) |
Feb 24, 2010 | 2.195 | 2.243 | 2.195 | 2.220 | 1,384,664 | +0.03(+1.14%) |
Feb 23, 2010 | 2.204 | 2.224 | 2.165 | 2.195 | 654,968 | -0.02(-0.85%) |
Feb 22, 2010 | 2.241 | 2.244 | 2.196 | 2.214 | 347,088 | -0.02(-1.12%) |
Feb 19, 2010 | 2.212 | 2.250 | 2.199 | 2.239 | 361,256 | +0.03(+1.19%) |
Feb 18, 2010 | 2.178 | 2.231 | 2.164 | 2.212 | 483,616 | +0.04(+1.67%) |
Feb 17, 2010 | 2.236 | 2.249 | 2.126 | 2.176 | 2,784,888 | -0.04(-1.86%) |
Feb 16, 2010 | 2.158 | 2.226 | 2.131 | 2.217 | 733,528 | +0.06(+3.02%) |
Feb 12, 2010 | 2.086 | 2.152 | 2.152 | 2.152 | 2,139,200 | +0.05(+2.56%) |
Feb 11, 2010 | 2.051 | 2.101 | 2.045 | 2.099 | 872,336 | +0.04(+2.07%) |
Feb 10, 2010 | 2.091 | 2.109 | 2.051 | 2.056 | 844,368 | -0.04(-1.67%) |
Feb 09, 2010 | 2.053 | 2.129 | 2.035 | 2.091 | 441,920 | +0.08(+4.04%) |
Feb 08, 2010 | 2.035 | 2.062 | 2.000 | 2.010 | 566,016 | -0.02(-0.86%) |
Feb 05, 2010 | 2.001 | 2.035 | 1.985 | 2.027 | 536,768 | +0.03(+1.37%) |
Feb 04, 2010 | 1.985 | 2.031 | 1.980 | 2.000 | 778,528 | +0.00(+0.06%) |
Feb 03, 2010 | 2.006 | 2.027 | 1.999 | 1.999 | 538,256 | -0.02(-0.93%) |
Feb 02, 2010 | 2.005 | 2.033 | 1.995 | 2.018 | 1,483,112 | +0.01(+0.44%) |