Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.240 | 2.270 | 2.240 | 2.270 | 19,700 | -0.01(-0.43%) |
Apr 29, 2010 | 2.230 | 2.280 | 2.230 | 2.280 | 6,700 | +0.08(+3.64%) |
Apr 28, 2010 | 2.280 | 2.280 | 2.200 | 2.200 | 8,732 | -0.03(-1.57%) |
Apr 27, 2010 | 2.110 | 2.235 | 2.080 | 2.235 | 10,300 | +0.08(+3.95%) |
Apr 26, 2010 | 2.090 | 2.200 | 2.070 | 2.150 | 16,990 | +0.06(+2.87%) |
Apr 23, 2010 | 2.150 | 2.150 | 2.080 | 2.090 | 13,000 | -0.06(-2.79%) |
Apr 22, 2010 | 2.100 | 2.240 | 2.100 | 2.150 | 12,938 | -0.02(-0.92%) |
Apr 20, 2010 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | -0.08(-3.34%) |
Apr 19, 2010 | 2.250 | 2.260 | 2.160 | 2.245 | 4,749 | -0.04(-1.97%) |
Apr 16, 2010 | 2.280 | 2.290 | 2.280 | 2.290 | 539 | -0.01(-0.43%) |
Apr 15, 2010 | 2.320 | 2.334 | 2.130 | 2.300 | 9,952 | -0.09(-3.77%) |
Apr 14, 2010 | 2.340 | 2.390 | 2.271 | 2.390 | 3,660 | +0.06(+2.36%) |
Apr 13, 2010 | 2.100 | 2.340 | 2.100 | 2.335 | 4,381 | +0.15(+7.11%) |
Apr 12, 2010 | 2.130 | 2.190 | 2.130 | 2.180 | 6,369 | -0.00(-0.18%) |
Apr 09, 2010 | 2.080 | 2.200 | 2.080 | 2.184 | 3,361 | +0.10(+5.00%) |
Apr 08, 2010 | 2.150 | 2.174 | 2.000 | 2.080 | 12,187 | -0.05(-2.35%) |
Apr 07, 2010 | 2.140 | 2.330 | 2.130 | 2.130 | 1,700 | -0.03(-1.39%) |
Apr 06, 2010 | 2.295 | 2.295 | 2.160 | 2.160 | 1,200 | -0.06(-2.70%) |
Apr 05, 2010 | 2.210 | 2.220 | 2.130 | 2.220 | 1,000 | +0.09(+4.23%) |
Apr 01, 2010 | 2.180 | 2.130 | 2.130 | 2.130 | 4,200 | -0.08(-3.84%) |
Mar 31, 2010 | 2.230 | 2.240 | 2.215 | 2.215 | 2,475 | +0.03(+1.61%) |
Mar 29, 2010 | 2.180 | 2.180 | 2.180 | 2.180 | 0 | +0.01(+0.46%) |
Mar 26, 2010 | 2.160 | 2.290 | 2.160 | 2.170 | 3,835 | +0.01(+0.46%) |
Mar 25, 2010 | 2.216 | 2.216 | 2.160 | 2.160 | 4,400 | -0.04(-1.82%) |
Mar 24, 2010 | 2.190 | 2.228 | 2.190 | 2.200 | 7,450 | -0.05(-2.33%) |
Mar 23, 2010 | 2.220 | 2.252 | 2.220 | 2.252 | 500 | -0.00(-0.12%) |
Mar 22, 2010 | 2.255 | 2.255 | 2.255 | 2.255 | 1,000 | +0.06(+2.97%) |
Mar 19, 2010 | 2.190 | 2.259 | 2.180 | 2.190 | 2,368 | -0.08(-3.52%) |
Mar 18, 2010 | 2.190 | 2.340 | 2.190 | 2.270 | 4,000 | -0.04(-1.52%) |
Mar 17, 2010 | 2.300 | 2.330 | 2.190 | 2.305 | 3,200 | -0.01(-0.65%) |
Mar 16, 2010 | 2.210 | 2.330 | 2.170 | 2.320 | 3,500 | -0.01(-0.43%) |
Mar 15, 2010 | 2.320 | 2.330 | 2.320 | 2.330 | 300 | -0.02(-0.85%) |
Mar 12, 2010 | 2.360 | 2.360 | 2.250 | 2.350 | 9,900 | -0.01(-0.42%) |
Mar 11, 2010 | 2.190 | 2.360 | 2.150 | 2.360 | 11,200 | +0.22(+10.28%) |
Mar 10, 2010 | 2.140 | 2.400 | 2.120 | 2.140 | 564,637 | -0.05(-2.28%) |
Mar 09, 2010 | 2.190 | 2.190 | 2.121 | 2.190 | 6,193 | -0.01(-0.45%) |
Mar 08, 2010 | 2.200 | 2.200 | 2.200 | 2.200 | 1,125 | +0.04(+1.81%) |
Mar 05, 2010 | 2.130 | 2.219 | 2.130 | 2.161 | 800 | +0.03(+1.45%) |
Mar 04, 2010 | 2.130 | 2.130 | 2.120 | 2.130 | 1,250 | +0.00(+0.00%) |
Mar 03, 2010 | 2.180 | 2.180 | 2.110 | 2.130 | 3,850 | -0.03(-1.39%) |
Mar 02, 2010 | 2.160 | 2.170 | 2.150 | 2.160 | 1,000 | -0.15(-6.49%) |
Feb 26, 2010 | 2.380 | 2.310 | 2.310 | 2.310 | 6,200 | +0.19(+8.96%) |
Feb 25, 2010 | 2.340 | 2.340 | 2.120 | 2.120 | 3,305 | -0.11(-4.94%) |
Feb 24, 2010 | 2.400 | 2.400 | 2.210 | 2.230 | 7,250 | -0.13(-5.50%) |
Feb 22, 2010 | 2.360 | 2.360 | 2.360 | 2.360 | 7,300 | -0.09(-3.63%) |
Feb 19, 2010 | 2.360 | 2.449 | 2.360 | 2.449 | 3,040 | +0.20(+8.84%) |
Feb 18, 2010 | 2.210 | 2.250 | 2.201 | 2.250 | 2,330 | -0.11(-4.66%) |
Feb 16, 2010 | 2.150 | 2.360 | 2.360 | 2.360 | 14,800 | +0.21(+9.77%) |
Feb 12, 2010 | 2.090 | 2.150 | 2.150 | 2.150 | 4,500 | +0.03(+1.42%) |
Feb 11, 2010 | 2.080 | 2.120 | 2.070 | 2.120 | 6,534 | +0.10(+4.95%) |
Feb 10, 2010 | 2.150 | 2.150 | 2.020 | 2.020 | 6,868 | -0.07(-3.35%) |
Feb 09, 2010 | 2.090 | 2.090 | 2.090 | 2.090 | 1,100 | -0.04(-1.88%) |
Feb 08, 2010 | 2.090 | 2.220 | 2.070 | 2.130 | 5,200 | +0.04(+1.91%) |
Feb 05, 2010 | 2.020 | 2.090 | 1.960 | 2.090 | 24,243 | -0.02(-0.95%) |
Feb 04, 2010 | 2.030 | 2.110 | 1.950 | 2.110 | 3,098 | +0.11(+5.50%) |
Feb 03, 2010 | 1.980 | 2.230 | 1.980 | 2.000 | 20,862 | +0.03(+1.76%) |
Feb 02, 2010 | 2.010 | 2.010 | 1.920 | 1.966 | 9,355 | -0.06(-3.18%) |