Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.947 | 2.954 | 2.902 | 2.909 | 3,724,928 | -0.04(-1.29%) |
Apr 29, 2010 | 2.947 | 2.959 | 2.937 | 2.947 | 2,821,990 | +0.02(+0.81%) |
Apr 28, 2010 | 2.923 | 2.933 | 2.904 | 2.923 | 3,982,395 | +0.01(+0.33%) |
Apr 27, 2010 | 2.966 | 2.968 | 2.904 | 2.914 | 4,250,390 | -0.06(-2.00%) |
Apr 26, 2010 | 2.983 | 2.985 | 2.954 | 2.973 | 3,650,533 | +0.00(+0.00%) |
Apr 23, 2010 | 2.956 | 2.973 | 2.942 | 2.973 | 2,608,847 | +0.03(+1.00%) |
Apr 22, 2010 | 2.949 | 2.959 | 2.928 | 2.944 | 3,093,644 | -0.02(-0.51%) |
Apr 21, 2010 | 2.985 | 2.985 | 2.940 | 2.959 | 3,168,685 | -0.02(-0.64%) |
Apr 20, 2010 | 2.964 | 2.980 | 2.961 | 2.978 | 2,724,633 | +0.03(+0.89%) |
Apr 19, 2010 | 2.942 | 2.952 | 2.916 | 2.952 | 2,293,865 | +0.00(+0.08%) |
Apr 16, 2010 | 2.987 | 2.987 | 2.906 | 2.949 | 3,429,560 | -0.03(-0.96%) |
Apr 15, 2010 | 2.959 | 2.985 | 2.954 | 2.978 | 2,683,099 | +0.00(+0.08%) |
Apr 14, 2010 | 2.956 | 2.976 | 2.947 | 2.976 | 2,965,246 | +0.02(+0.81%) |
Apr 13, 2010 | 2.952 | 2.960 | 2.933 | 2.952 | 2,221,680 | +0.01(+0.40%) |
Apr 12, 2010 | 2.940 | 2.959 | 2.928 | 2.940 | 2,721,693 | +0.00(+0.16%) |
Apr 09, 2010 | 2.940 | 2.945 | 2.923 | 2.935 | 2,485,528 | +0.01(+0.24%) |
Apr 08, 2010 | 2.895 | 2.928 | 2.895 | 2.928 | 3,005,987 | +0.01(+0.49%) |
Apr 07, 2010 | 2.916 | 2.921 | 2.899 | 2.914 | 2,756,115 | -0.00(-0.16%) |
Apr 06, 2010 | 2.897 | 2.918 | 2.885 | 2.918 | 3,418,809 | +0.01(+0.41%) |
Apr 05, 2010 | 2.890 | 2.916 | 2.890 | 2.906 | 2,931,992 | +0.00(+0.16%) |
Apr 01, 2010 | 2.890 | 2.902 | 2.902 | 2.902 | 3,086,011 | +0.03(+0.91%) |
Mar 31, 2010 | 2.871 | 2.880 | 2.845 | 2.875 | 2,704,246 | +0.01(+0.24%) |
Mar 30, 2010 | 2.880 | 2.881 | 2.849 | 2.868 | 2,645,584 | +0.00(+0.17%) |
Mar 29, 2010 | 2.866 | 2.883 | 2.847 | 2.864 | 2,653,587 | +0.00(+0.17%) |
Mar 26, 2010 | 2.866 | 2.873 | 2.838 | 2.859 | 2,775,687 | +0.01(+0.42%) |
Mar 25, 2010 | 2.868 | 2.885 | 2.837 | 2.847 | 3,146,240 | +0.00(+0.08%) |
Mar 24, 2010 | 2.837 | 2.864 | 2.837 | 2.845 | 2,837,378 | -0.01(-0.25%) |
Mar 23, 2010 | 2.873 | 2.873 | 2.837 | 2.852 | 3,344,314 | +0.00(+0.00%) |
Mar 22, 2010 | 2.852 | 2.864 | 2.837 | 2.852 | 2,393,124 | -0.01(-0.50%) |
Mar 19, 2010 | 2.864 | 2.883 | 2.838 | 2.866 | 3,624,118 | -0.01(-0.41%) |
Mar 18, 2010 | 2.861 | 2.878 | 2.857 | 2.878 | 2,790,907 | +0.00(+0.16%) |
Mar 17, 2010 | 2.857 | 2.880 | 2.857 | 2.873 | 2,818,844 | +0.01(+0.50%) |
Mar 16, 2010 | 2.854 | 2.876 | 2.842 | 2.859 | 3,451,505 | +0.01(+0.33%) |
Mar 15, 2010 | 2.824 | 2.849 | 2.824 | 2.849 | 2,424,732 | +0.01(+0.42%) |
Mar 12, 2010 | 2.857 | 2.857 | 2.835 | 2.837 | 2,665,312 | +0.00(+0.08%) |
Mar 11, 2010 | 2.847 | 2.859 | 2.823 | 2.835 | 2,929,232 | -0.02(-0.58%) |
Mar 10, 2010 | 2.845 | 2.861 | 2.842 | 2.852 | 3,085,410 | -0.00(-0.08%) |
Mar 09, 2010 | 2.830 | 2.857 | 2.816 | 2.854 | 3,130,545 | +0.02(+0.67%) |
Mar 08, 2010 | 2.840 | 2.852 | 2.833 | 2.835 | 2,621,420 | -0.02(-0.58%) |
Mar 05, 2010 | 2.823 | 2.852 | 2.823 | 2.852 | 3,391,932 | +0.04(+1.27%) |
Mar 04, 2010 | 2.804 | 2.830 | 2.804 | 2.816 | 2,746,365 | +0.00(+0.02%) |
Mar 03, 2010 | 2.840 | 2.840 | 2.802 | 2.815 | 2,917,977 | -0.01(-0.44%) |
Mar 02, 2010 | 2.797 | 2.845 | 2.790 | 2.828 | 3,454,400 | +0.03(+1.11%) |
Mar 01, 2010 | 2.809 | 2.835 | 2.790 | 2.797 | 3,220,248 | -0.01(-0.42%) |
Feb 26, 2010 | 2.816 | 2.835 | 2.783 | 2.809 | 4,186,414 | +0.01(+0.51%) |
Feb 25, 2010 | 2.773 | 2.795 | 2.726 | 2.795 | 3,453,614 | +0.02(+0.69%) |
Feb 24, 2010 | 2.783 | 2.792 | 2.754 | 2.776 | 2,781,884 | +0.01(+0.43%) |
Feb 23, 2010 | 2.771 | 2.776 | 2.718 | 2.764 | 4,708,788 | +0.00(+0.00%) |
Feb 22, 2010 | 2.795 | 2.799 | 2.749 | 2.764 | 3,356,459 | -0.02(-0.60%) |
Feb 19, 2010 | 2.795 | 2.795 | 2.768 | 2.780 | 2,912,873 | -0.00(-0.09%) |
Feb 18, 2010 | 2.802 | 2.807 | 2.761 | 2.783 | 3,207,485 | -0.02(-0.60%) |
Feb 17, 2010 | 2.861 | 2.861 | 2.785 | 2.799 | 3,887,143 | -0.02(-0.57%) |
Feb 16, 2010 | 2.790 | 2.832 | 2.783 | 2.815 | 5,317,471 | +0.03(+1.16%) |
Feb 12, 2010 | 2.735 | 2.783 | 2.783 | 2.783 | 3,551,838 | +0.00(+0.00%) |
Feb 11, 2010 | 2.749 | 2.783 | 2.726 | 2.783 | 3,253,254 | +0.04(+1.51%) |
Feb 10, 2010 | 2.721 | 2.742 | 2.689 | 2.742 | 3,170,239 | +0.02(+0.85%) |
Feb 09, 2010 | 2.698 | 2.735 | 2.686 | 2.719 | 4,422,477 | +0.05(+1.73%) |
Feb 08, 2010 | 2.686 | 2.716 | 2.640 | 2.672 | 4,211,409 | +0.01(+0.35%) |
Feb 05, 2010 | 2.696 | 2.716 | 2.564 | 2.663 | 9,640,462 | -0.05(-1.95%) |
Feb 04, 2010 | 2.774 | 2.788 | 2.709 | 2.716 | 3,691,336 | -0.10(-3.44%) |
Feb 03, 2010 | 2.829 | 2.829 | 2.792 | 2.813 | 2,730,232 | -0.00(-0.16%) |
Feb 02, 2010 | 2.781 | 2.818 | 2.771 | 2.818 | 3,293,977 | +0.11(+3.91%) |