Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.450 | 2.470 | 2.345 | 2.350 | 237,695 | -0.10(-4.08%) |
Apr 29, 2010 | 2.480 | 2.480 | 2.330 | 2.450 | 337,899 | -0.03(-1.21%) |
Apr 28, 2010 | 2.550 | 2.550 | 2.410 | 2.480 | 300,539 | -0.02(-0.80%) |
Apr 27, 2010 | 2.620 | 2.620 | 2.500 | 2.500 | 314,246 | -0.09(-3.47%) |
Apr 26, 2010 | 2.570 | 2.670 | 2.530 | 2.590 | 582,046 | +0.08(+3.19%) |
Apr 23, 2010 | 2.450 | 2.510 | 2.450 | 2.510 | 197,633 | +0.10(+4.15%) |
Apr 22, 2010 | 2.320 | 2.450 | 2.310 | 2.410 | 175,756 | +0.09(+3.88%) |
Apr 21, 2010 | 2.430 | 2.430 | 2.320 | 2.320 | 337,211 | -0.07(-2.93%) |
Apr 20, 2010 | 2.400 | 2.440 | 2.390 | 2.390 | 184,880 | +0.00(+0.00%) |
Apr 19, 2010 | 2.370 | 2.400 | 2.300 | 2.390 | 328,817 | +0.02(+0.84%) |
Apr 16, 2010 | 2.430 | 2.490 | 2.350 | 2.370 | 490,835 | -0.10(-4.05%) |
Apr 15, 2010 | 2.510 | 2.570 | 2.450 | 2.470 | 366,478 | -0.08(-3.14%) |
Apr 14, 2010 | 2.560 | 2.580 | 2.520 | 2.550 | 286,909 | -0.02(-0.78%) |
Apr 13, 2010 | 2.560 | 2.610 | 2.540 | 2.570 | 201,252 | -0.04(-1.53%) |
Apr 12, 2010 | 2.610 | 2.670 | 2.580 | 2.610 | 265,152 | -0.04(-1.51%) |
Apr 09, 2010 | 2.600 | 2.680 | 2.590 | 2.650 | 319,596 | +0.03(+1.15%) |
Apr 08, 2010 | 2.530 | 2.660 | 2.520 | 2.620 | 319,363 | +0.05(+1.95%) |
Apr 07, 2010 | 2.590 | 2.630 | 2.550 | 2.570 | 454,070 | -0.06(-2.28%) |
Apr 06, 2010 | 2.670 | 2.710 | 2.630 | 2.630 | 293,370 | -0.06(-2.23%) |
Apr 05, 2010 | 2.690 | 2.740 | 2.650 | 2.690 | 348,760 | -0.05(-1.82%) |
Apr 01, 2010 | 2.730 | 2.740 | 2.740 | 2.740 | 236,100 | +0.07(+2.62%) |
Mar 31, 2010 | 2.700 | 2.790 | 2.640 | 2.670 | 1,244,273 | -0.03(-1.11%) |
Mar 30, 2010 | 2.920 | 3.000 | 2.700 | 2.700 | 4,631,299 | -0.20(-6.90%) |
Mar 29, 2010 | 3.030 | 3.090 | 2.760 | 2.900 | 1,003,349 | -0.11(-3.65%) |
Mar 26, 2010 | 3.100 | 3.180 | 3.000 | 3.010 | 1,340,384 | -0.14(-4.44%) |
Mar 25, 2010 | 2.880 | 3.160 | 2.810 | 3.150 | 1,422,591 | +0.24(+8.25%) |
Mar 24, 2010 | 2.740 | 2.910 | 2.640 | 2.910 | 985,968 | +0.15(+5.43%) |
Mar 23, 2010 | 2.520 | 2.760 | 2.490 | 2.760 | 1,159,569 | +0.22(+8.66%) |
Mar 22, 2010 | 2.370 | 2.540 | 2.340 | 2.540 | 634,118 | +0.13(+5.39%) |
Mar 19, 2010 | 2.400 | 2.430 | 2.350 | 2.410 | 407,778 | -0.04(-1.63%) |
Mar 18, 2010 | 2.490 | 2.520 | 2.420 | 2.450 | 294,382 | -0.08(-3.16%) |
Mar 17, 2010 | 2.520 | 2.580 | 2.450 | 2.530 | 341,702 | +0.01(+0.40%) |
Mar 16, 2010 | 2.550 | 2.620 | 2.450 | 2.520 | 329,033 | -0.02(-0.79%) |
Mar 15, 2010 | 2.500 | 2.540 | 2.440 | 2.540 | 377,702 | +0.04(+1.60%) |
Mar 12, 2010 | 2.390 | 2.540 | 2.360 | 2.500 | 513,701 | +0.12(+5.04%) |
Mar 11, 2010 | 2.340 | 2.430 | 2.330 | 2.380 | 308,857 | +0.05(+2.15%) |
Mar 10, 2010 | 2.390 | 2.440 | 2.330 | 2.330 | 184,892 | -0.03(-1.27%) |
Mar 09, 2010 | 2.340 | 2.420 | 2.270 | 2.360 | 437,809 | -0.04(-1.67%) |
Mar 08, 2010 | 2.320 | 2.640 | 2.280 | 2.400 | 2,019,221 | +0.11(+4.80%) |
Mar 05, 2010 | 2.330 | 2.340 | 2.290 | 2.290 | 127,888 | -0.04(-1.72%) |
Mar 04, 2010 | 2.310 | 2.340 | 2.280 | 2.330 | 88,666 | +0.05(+2.19%) |
Mar 03, 2010 | 2.320 | 2.360 | 2.280 | 2.280 | 98,682 | -0.01(-0.44%) |
Mar 02, 2010 | 2.260 | 2.390 | 2.220 | 2.290 | 501,435 | +0.05(+2.23%) |
Mar 01, 2010 | 2.220 | 2.250 | 2.210 | 2.240 | 89,214 | +0.00(+0.00%) |
Feb 26, 2010 | 2.220 | 2.250 | 2.200 | 2.240 | 71,677 | +0.01(+0.45%) |
Feb 25, 2010 | 2.200 | 2.260 | 2.180 | 2.230 | 123,856 | +0.01(+0.45%) |
Feb 24, 2010 | 2.250 | 2.260 | 2.210 | 2.220 | 97,391 | -0.05(-2.20%) |
Feb 23, 2010 | 2.310 | 2.310 | 2.220 | 2.270 | 167,966 | -0.08(-3.40%) |
Feb 22, 2010 | 2.260 | 2.400 | 2.260 | 2.350 | 263,116 | +0.10(+4.44%) |
Feb 19, 2010 | 2.300 | 2.340 | 2.250 | 2.250 | 78,090 | -0.05(-2.17%) |
Feb 18, 2010 | 2.380 | 2.390 | 2.260 | 2.300 | 204,768 | -0.10(-4.17%) |
Feb 17, 2010 | 2.270 | 2.430 | 2.190 | 2.400 | 850,530 | +0.13(+5.73%) |
Feb 16, 2010 | 2.200 | 2.280 | 2.170 | 2.270 | 168,599 | +0.07(+3.18%) |
Feb 12, 2010 | 2.170 | 2.200 | 2.200 | 2.200 | 78,400 | +0.01(+0.46%) |
Feb 11, 2010 | 2.180 | 2.230 | 2.120 | 2.190 | 123,384 | +0.04(+1.86%) |
Feb 10, 2010 | 2.070 | 2.180 | 2.070 | 2.150 | 74,751 | -0.01(-0.46%) |
Feb 09, 2010 | 2.140 | 2.160 | 2.100 | 2.160 | 85,489 | +0.03(+1.41%) |
Feb 08, 2010 | 2.120 | 2.160 | 2.100 | 2.130 | 159,135 | +0.06(+2.90%) |
Feb 05, 2010 | 2.150 | 2.170 | 2.040 | 2.070 | 277,249 | -0.10(-4.61%) |
Feb 04, 2010 | 2.280 | 2.290 | 2.160 | 2.170 | 206,078 | -0.04(-1.81%) |
Feb 03, 2010 | 2.210 | 2.250 | 2.210 | 2.210 | 86,128 | -0.02(-0.90%) |
Feb 02, 2010 | 2.260 | 2.320 | 2.200 | 2.230 | 150,737 | -0.02(-0.89%) |