Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.300 | 3.430 | 3.020 | 3.380 | 75,564 | -0.09(-2.59%) |
Apr 29, 2010 | 3.170 | 3.500 | 3.160 | 3.470 | 89,176 | +0.28(+8.78%) |
Apr 28, 2010 | 3.220 | 3.280 | 3.070 | 3.190 | 43,147 | -0.03(-0.93%) |
Apr 27, 2010 | 3.000 | 3.250 | 2.830 | 3.220 | 46,759 | +0.16(+5.23%) |
Apr 26, 2010 | 3.150 | 3.250 | 2.960 | 3.060 | 52,786 | +0.06(+2.00%) |
Apr 23, 2010 | 3.080 | 3.150 | 2.910 | 3.000 | 48,427 | -0.06(-1.96%) |
Apr 22, 2010 | 2.915 | 3.060 | 2.915 | 3.060 | 21,700 | +0.06(+2.00%) |
Apr 21, 2010 | 3.030 | 3.040 | 2.910 | 3.000 | 15,108 | +0.01(+0.33%) |
Apr 20, 2010 | 3.050 | 3.060 | 2.920 | 2.990 | 16,658 | -0.06(-1.97%) |
Apr 19, 2010 | 2.910 | 3.050 | 2.910 | 3.050 | 38,670 | +0.11(+3.74%) |
Apr 16, 2010 | 2.970 | 2.970 | 2.910 | 2.940 | 32,415 | +0.00(+0.00%) |
Apr 15, 2010 | 2.770 | 3.010 | 2.770 | 2.940 | 44,535 | +0.12(+4.26%) |
Apr 14, 2010 | 2.780 | 2.850 | 2.691 | 2.820 | 28,895 | +0.06(+2.17%) |
Apr 13, 2010 | 2.770 | 2.790 | 2.660 | 2.760 | 14,190 | +0.01(+0.36%) |
Apr 12, 2010 | 2.660 | 2.780 | 2.650 | 2.750 | 25,721 | +0.06(+2.23%) |
Apr 09, 2010 | 2.660 | 2.770 | 2.630 | 2.690 | 22,963 | -0.01(-0.37%) |
Apr 08, 2010 | 2.640 | 2.720 | 2.620 | 2.700 | 11,643 | +0.14(+5.47%) |
Apr 07, 2010 | 2.750 | 2.750 | 2.560 | 2.560 | 17,478 | -0.22(-7.91%) |
Apr 06, 2010 | 2.630 | 2.850 | 2.630 | 2.780 | 17,689 | +0.12(+4.51%) |
Apr 05, 2010 | 2.750 | 2.750 | 2.610 | 2.660 | 12,513 | -0.04(-1.48%) |
Apr 01, 2010 | 2.840 | 2.700 | 2.700 | 2.700 | 37,900 | -0.15(-5.26%) |
Mar 31, 2010 | 2.701 | 2.850 | 2.700 | 2.850 | 8,305 | +0.15(+5.56%) |
Mar 30, 2010 | 2.740 | 2.750 | 2.640 | 2.700 | 18,948 | -0.05(-1.82%) |
Mar 29, 2010 | 2.850 | 2.850 | 2.700 | 2.750 | 18,787 | -0.06(-2.14%) |
Mar 26, 2010 | 2.700 | 2.810 | 2.700 | 2.810 | 15,304 | +0.11(+4.07%) |
Mar 25, 2010 | 2.710 | 2.720 | 2.520 | 2.700 | 70,500 | -0.02(-0.74%) |
Mar 24, 2010 | 2.930 | 2.930 | 2.700 | 2.720 | 56,514 | -0.23(-7.80%) |
Mar 23, 2010 | 2.810 | 2.950 | 2.810 | 2.950 | 33,559 | +0.21(+7.66%) |
Mar 22, 2010 | 2.610 | 2.790 | 2.550 | 2.740 | 39,089 | +0.08(+3.01%) |
Mar 19, 2010 | 2.895 | 3.000 | 2.600 | 2.660 | 124,718 | -0.32(-10.74%) |
Mar 18, 2010 | 2.790 | 2.990 | 2.750 | 2.980 | 71,063 | +0.22(+7.97%) |
Mar 17, 2010 | 2.750 | 2.760 | 2.720 | 2.760 | 16,008 | +0.01(+0.36%) |
Mar 16, 2010 | 2.740 | 2.770 | 2.730 | 2.750 | 83,262 | -0.01(-0.36%) |
Mar 15, 2010 | 2.790 | 2.890 | 2.740 | 2.760 | 89,085 | +0.01(+0.36%) |
Mar 12, 2010 | 2.770 | 2.770 | 2.740 | 2.750 | 4,262 | -0.04(-1.43%) |
Mar 11, 2010 | 2.800 | 2.800 | 2.770 | 2.790 | 28,473 | +0.02(+0.54%) |
Mar 10, 2010 | 2.820 | 2.835 | 2.770 | 2.775 | 9,361 | +0.00(+0.18%) |
Mar 09, 2010 | 2.790 | 2.800 | 2.730 | 2.770 | 16,088 | -0.03(-1.07%) |
Mar 08, 2010 | 2.750 | 2.800 | 2.750 | 2.800 | 14,063 | +0.06(+2.19%) |
Mar 05, 2010 | 2.800 | 2.820 | 2.710 | 2.740 | 6,900 | -0.08(-2.84%) |
Mar 04, 2010 | 2.610 | 2.840 | 2.610 | 2.820 | 18,827 | +0.04(+1.44%) |
Mar 03, 2010 | 2.800 | 2.900 | 2.695 | 2.780 | 14,468 | -0.07(-2.46%) |
Mar 02, 2010 | 2.850 | 2.890 | 2.788 | 2.850 | 13,121 | +0.03(+1.06%) |
Mar 01, 2010 | 2.840 | 2.850 | 2.770 | 2.820 | 13,798 | +0.02(+0.71%) |
Feb 26, 2010 | 2.850 | 2.900 | 2.800 | 2.800 | 59,657 | -0.01(-0.36%) |
Feb 25, 2010 | 2.800 | 2.860 | 2.740 | 2.810 | 8,050 | -0.06(-2.09%) |
Feb 24, 2010 | 2.750 | 2.870 | 2.750 | 2.870 | 12,842 | +0.12(+4.36%) |
Feb 23, 2010 | 2.810 | 2.810 | 2.670 | 2.750 | 21,231 | +0.08(+2.92%) |
Feb 22, 2010 | 2.640 | 2.673 | 2.640 | 2.672 | 10,275 | +0.02(+0.83%) |
Feb 19, 2010 | 2.680 | 2.680 | 2.550 | 2.650 | 6,924 | +0.10(+3.92%) |
Feb 18, 2010 | 2.610 | 2.690 | 2.540 | 2.550 | 18,345 | -0.04(-1.54%) |
Feb 17, 2010 | 2.740 | 2.750 | 2.500 | 2.590 | 24,514 | -0.10(-3.72%) |
Feb 16, 2010 | 2.680 | 2.750 | 2.620 | 2.690 | 15,926 | +0.11(+4.26%) |
Feb 12, 2010 | 2.600 | 2.580 | 2.580 | 2.580 | 10,000 | +0.03(+1.18%) |
Feb 11, 2010 | 2.600 | 2.690 | 2.510 | 2.550 | 27,913 | -0.03(-1.16%) |
Feb 10, 2010 | 2.610 | 2.730 | 2.580 | 2.580 | 9,512 | -0.06(-2.27%) |
Feb 09, 2010 | 2.615 | 2.640 | 2.570 | 2.640 | 15,098 | +0.06(+2.29%) |
Feb 08, 2010 | 2.562 | 2.590 | 2.562 | 2.581 | 7,962 | +0.02(+0.82%) |
Feb 05, 2010 | 2.640 | 2.640 | 2.500 | 2.560 | 25,148 | -0.08(-3.03%) |
Feb 04, 2010 | 2.650 | 2.692 | 2.510 | 2.640 | 12,680 | +0.06(+2.33%) |
Feb 03, 2010 | 2.780 | 2.780 | 2.540 | 2.580 | 2,726 | +0.01(+0.39%) |
Feb 02, 2010 | 2.513 | 2.590 | 2.510 | 2.570 | 9,731 | +0.06(+2.39%) |