Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.134 | 3.143 | 3.019 | 3.045 | 43,004 | -0.10(-3.10%) |
Apr 29, 2010 | 3.107 | 3.143 | 2.842 | 3.143 | 65,451 | +0.04(+1.43%) |
Apr 28, 2010 | 3.089 | 3.098 | 3.081 | 3.098 | 18,685 | +0.03(+0.86%) |
Apr 27, 2010 | 3.045 | 3.098 | 3.019 | 3.072 | 41,006 | +0.01(+0.29%) |
Apr 26, 2010 | 3.089 | 3.098 | 3.054 | 3.063 | 19,026 | -0.04(-1.14%) |
Apr 23, 2010 | 3.089 | 3.098 | 3.063 | 3.098 | 67,971 | +0.00(+0.00%) |
Apr 22, 2010 | 3.063 | 3.098 | 3.063 | 3.098 | 40,531 | +0.01(+0.29%) |
Apr 21, 2010 | 3.089 | 3.098 | 3.036 | 3.089 | 18,268 | -0.01(-0.29%) |
Apr 20, 2010 | 3.107 | 3.107 | 3.072 | 3.098 | 19,719 | +0.01(+0.29%) |
Apr 19, 2010 | 3.027 | 3.107 | 3.027 | 3.089 | 12,154 | +0.07(+2.35%) |
Apr 16, 2010 | 3.107 | 3.107 | 3.019 | 3.019 | 44,706 | -0.08(-2.57%) |
Apr 15, 2010 | 3.098 | 3.098 | 3.072 | 3.098 | 14,754 | +0.00(+0.00%) |
Apr 14, 2010 | 3.036 | 3.098 | 3.001 | 3.098 | 56,167 | +0.09(+2.94%) |
Apr 13, 2010 | 3.036 | 3.072 | 2.992 | 3.010 | 60,671 | -0.02(-0.58%) |
Apr 12, 2010 | 3.063 | 3.063 | 3.019 | 3.027 | 28,585 | -0.03(-0.87%) |
Apr 09, 2010 | 3.036 | 3.062 | 3.019 | 3.054 | 15,994 | +0.04(+1.17%) |
Apr 08, 2010 | 3.054 | 3.054 | 3.019 | 3.019 | 10,709 | -0.04(-1.16%) |
Apr 07, 2010 | 3.036 | 3.098 | 3.027 | 3.054 | 24,718 | +0.03(+0.88%) |
Apr 06, 2010 | 3.098 | 3.098 | 3.010 | 3.027 | 66,424 | -0.07(-2.29%) |
Apr 05, 2010 | 3.045 | 3.098 | 3.036 | 3.098 | 62,812 | +0.08(+2.64%) |
Apr 01, 2010 | 3.045 | 3.019 | 3.019 | 3.019 | 66,762 | +0.00(+0.00%) |
Mar 31, 2010 | 3.098 | 3.107 | 2.992 | 3.019 | 65,039 | -0.06(-2.01%) |
Mar 30, 2010 | 3.098 | 3.125 | 3.072 | 3.081 | 31,529 | -0.03(-0.85%) |
Mar 29, 2010 | 3.072 | 3.134 | 3.072 | 3.107 | 18,136 | +0.04(+1.15%) |
Mar 26, 2010 | 3.081 | 3.151 | 3.063 | 3.072 | 43,842 | -0.02(-0.57%) |
Mar 25, 2010 | 3.098 | 3.134 | 3.081 | 3.089 | 20,504 | +0.01(+0.29%) |
Mar 24, 2010 | 3.089 | 3.169 | 3.081 | 3.081 | 32,610 | -0.11(-3.33%) |
Mar 23, 2010 | 3.107 | 3.187 | 3.089 | 3.187 | 22,464 | +0.02(+0.56%) |
Mar 22, 2010 | 3.160 | 3.240 | 3.027 | 3.169 | 32,402 | -0.01(-0.28%) |
Mar 19, 2010 | 3.116 | 3.178 | 3.089 | 3.178 | 70,363 | +0.08(+2.57%) |
Mar 18, 2010 | 3.143 | 3.187 | 3.054 | 3.098 | 22,141 | -0.04(-1.13%) |
Mar 17, 2010 | 3.089 | 3.258 | 3.036 | 3.134 | 24,647 | +0.05(+1.72%) |
Mar 16, 2010 | 3.116 | 3.169 | 3.027 | 3.081 | 17,492 | -0.04(-1.14%) |
Mar 15, 2010 | 3.125 | 3.160 | 3.054 | 3.116 | 25,465 | -0.02(-0.56%) |
Mar 12, 2010 | 3.196 | 3.196 | 3.054 | 3.134 | 38,598 | -0.11(-3.28%) |
Mar 11, 2010 | 3.187 | 3.275 | 3.169 | 3.240 | 77,714 | -0.01(-0.27%) |
Mar 10, 2010 | 3.143 | 3.249 | 3.107 | 3.249 | 68,156 | +0.10(+3.09%) |
Mar 09, 2010 | 3.010 | 3.205 | 2.966 | 3.151 | 57,494 | +0.14(+4.71%) |
Mar 08, 2010 | 2.966 | 3.027 | 2.806 | 3.010 | 30,989 | -0.04(-1.45%) |
Mar 05, 2010 | 3.019 | 3.213 | 3.019 | 3.054 | 65,398 | +0.01(+0.29%) |
Mar 04, 2010 | 3.054 | 3.063 | 2.904 | 3.045 | 31,107 | +0.04(+1.18%) |
Mar 03, 2010 | 3.072 | 3.160 | 3.004 | 3.010 | 36,250 | -0.05(-1.73%) |
Mar 02, 2010 | 2.895 | 3.081 | 2.833 | 3.063 | 60,117 | +0.16(+5.49%) |
Mar 01, 2010 | 2.620 | 2.921 | 2.620 | 2.904 | 80,227 | +0.27(+10.44%) |
Feb 26, 2010 | 2.682 | 2.859 | 2.603 | 2.629 | 99,320 | -0.05(-1.98%) |
Feb 25, 2010 | 2.718 | 2.771 | 2.638 | 2.682 | 191,836 | -0.05(-1.94%) |
Feb 24, 2010 | 2.744 | 2.806 | 2.691 | 2.735 | 40,901 | -0.01(-0.32%) |
Feb 23, 2010 | 2.762 | 2.877 | 2.735 | 2.744 | 37,295 | -0.02(-0.64%) |
Feb 22, 2010 | 2.771 | 2.833 | 2.735 | 2.762 | 37,236 | +0.00(+0.00%) |
Feb 19, 2010 | 2.833 | 2.842 | 2.731 | 2.762 | 81,668 | -0.06(-2.19%) |
Feb 18, 2010 | 2.895 | 2.895 | 2.824 | 2.824 | 35,307 | -0.12(-4.20%) |
Feb 17, 2010 | 3.001 | 3.001 | 2.859 | 2.948 | 54,250 | -0.04(-1.19%) |
Feb 16, 2010 | 2.912 | 3.001 | 2.877 | 2.983 | 17,383 | +0.08(+2.74%) |
Feb 12, 2010 | 2.895 | 2.904 | 2.904 | 2.904 | 53,545 | -0.01(-0.30%) |
Feb 11, 2010 | 2.921 | 3.001 | 2.877 | 2.912 | 78,546 | +0.00(+0.00%) |
Feb 10, 2010 | 2.992 | 2.992 | 2.886 | 2.912 | 22,804 | -0.09(-2.95%) |
Feb 09, 2010 | 2.948 | 3.072 | 2.921 | 3.001 | 53,608 | +0.14(+4.95%) |
Feb 08, 2010 | 2.974 | 2.974 | 2.700 | 2.859 | 42,624 | -0.17(-5.56%) |
Feb 05, 2010 | 2.895 | 3.063 | 2.881 | 3.027 | 32,449 | +0.12(+4.27%) |
Feb 04, 2010 | 2.974 | 3.072 | 2.886 | 2.904 | 46,984 | -0.08(-2.67%) |
Feb 03, 2010 | 3.072 | 3.089 | 2.983 | 2.983 | 74,034 | -0.10(-3.16%) |
Feb 02, 2010 | 3.284 | 3.417 | 3.054 | 3.081 | 260,333 | -0.21(-6.45%) |