Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.327 | 2.340 | 2.204 | 2.263 | 2,538,576 | -0.05(-2.30%) |
Apr 29, 2010 | 2.255 | 2.316 | 2.228 | 2.316 | 959,763 | +0.08(+3.45%) |
Apr 28, 2010 | 2.210 | 2.247 | 2.157 | 2.239 | 793,672 | +0.04(+1.69%) |
Apr 27, 2010 | 2.290 | 2.292 | 2.199 | 2.202 | 990,202 | -0.09(-3.95%) |
Apr 26, 2010 | 2.308 | 2.308 | 2.244 | 2.292 | 939,104 | +0.01(+0.23%) |
Apr 23, 2010 | 2.226 | 2.287 | 2.202 | 2.287 | 832,416 | +0.08(+3.50%) |
Apr 22, 2010 | 2.127 | 2.220 | 2.127 | 2.210 | 869,383 | +0.07(+3.11%) |
Apr 21, 2010 | 2.191 | 2.194 | 2.143 | 2.143 | 578,193 | -0.03(-1.59%) |
Apr 20, 2010 | 2.141 | 2.180 | 2.133 | 2.178 | 626,632 | +0.04(+1.87%) |
Apr 19, 2010 | 2.199 | 2.210 | 2.122 | 2.138 | 1,300,742 | -0.07(-3.14%) |
Apr 16, 2010 | 2.210 | 2.226 | 2.138 | 2.207 | 1,454,588 | -0.01(-0.24%) |
Apr 15, 2010 | 2.215 | 2.250 | 2.202 | 2.212 | 1,186,312 | +0.01(+0.24%) |
Apr 14, 2010 | 2.114 | 2.212 | 2.114 | 2.207 | 1,089,915 | +0.10(+4.68%) |
Apr 13, 2010 | 2.125 | 2.150 | 2.109 | 2.109 | 1,711,449 | -0.05(-2.35%) |
Apr 12, 2010 | 2.212 | 2.226 | 2.109 | 2.159 | 2,670,319 | -0.06(-2.88%) |
Apr 09, 2010 | 2.308 | 2.327 | 2.202 | 2.223 | 1,786,065 | -0.09(-4.03%) |
Apr 08, 2010 | 2.346 | 2.348 | 2.260 | 2.316 | 1,185,273 | -0.03(-1.25%) |
Apr 07, 2010 | 2.442 | 2.442 | 2.338 | 2.346 | 1,127,857 | -0.11(-4.35%) |
Apr 06, 2010 | 2.428 | 2.508 | 2.428 | 2.452 | 860,575 | +0.02(+0.66%) |
Apr 05, 2010 | 2.394 | 2.436 | 2.383 | 2.436 | 773,778 | +0.06(+2.35%) |
Apr 01, 2010 | 2.338 | 2.380 | 2.380 | 2.380 | 695,515 | +0.05(+2.06%) |
Mar 31, 2010 | 2.338 | 2.372 | 2.322 | 2.332 | 781,682 | -0.01(-0.34%) |
Mar 30, 2010 | 2.386 | 2.394 | 2.332 | 2.340 | 870,156 | -0.04(-1.79%) |
Mar 29, 2010 | 2.346 | 2.402 | 2.338 | 2.383 | 1,564,895 | +0.06(+2.76%) |
Mar 26, 2010 | 2.306 | 2.330 | 2.274 | 2.319 | 1,302,490 | +0.03(+1.40%) |
Mar 25, 2010 | 2.335 | 2.362 | 2.282 | 2.287 | 1,229,555 | -0.04(-1.61%) |
Mar 24, 2010 | 2.332 | 2.336 | 2.306 | 2.324 | 2,627,752 | -0.01(-0.57%) |
Mar 23, 2010 | 2.343 | 2.351 | 2.311 | 2.338 | 1,287,477 | +0.01(+0.34%) |
Mar 22, 2010 | 2.356 | 2.370 | 2.306 | 2.330 | 1,369,318 | -0.04(-1.80%) |
Mar 19, 2010 | 2.399 | 2.442 | 2.319 | 2.372 | 1,411,465 | -0.04(-1.66%) |
Mar 18, 2010 | 2.458 | 2.479 | 2.383 | 2.412 | 1,321,952 | -0.01(-0.44%) |
Mar 17, 2010 | 2.399 | 2.468 | 2.388 | 2.423 | 1,431,374 | +0.03(+1.45%) |
Mar 16, 2010 | 2.391 | 2.396 | 2.308 | 2.388 | 1,523,438 | -0.01(-0.22%) |
Mar 15, 2010 | 2.378 | 2.399 | 2.370 | 2.394 | 1,845,142 | -0.07(-3.02%) |
Mar 12, 2010 | 2.468 | 2.500 | 2.428 | 2.468 | 1,425,758 | +0.03(+1.09%) |
Mar 11, 2010 | 2.503 | 2.559 | 2.434 | 2.442 | 3,239,611 | -0.07(-2.86%) |
Mar 10, 2010 | 2.420 | 2.544 | 2.399 | 2.514 | 3,010,150 | +0.11(+4.78%) |
Mar 09, 2010 | 2.394 | 2.423 | 2.380 | 2.399 | 2,340,857 | +0.01(+0.56%) |
Mar 08, 2010 | 2.375 | 2.426 | 2.370 | 2.386 | 2,451,464 | +0.03(+1.24%) |
Mar 05, 2010 | 2.322 | 2.370 | 2.322 | 2.356 | 2,046,283 | +0.06(+2.67%) |
Mar 04, 2010 | 2.308 | 2.396 | 2.292 | 2.295 | 2,563,989 | +0.01(+0.35%) |
Mar 03, 2010 | 2.274 | 2.308 | 2.260 | 2.287 | 2,354,452 | +0.03(+1.18%) |
Mar 02, 2010 | 2.308 | 2.332 | 2.250 | 2.260 | 4,358,138 | +0.08(+3.54%) |
Mar 01, 2010 | 2.114 | 2.212 | 2.101 | 2.183 | 1,847,112 | -0.01(-0.36%) |
Feb 26, 2010 | 2.186 | 2.207 | 2.149 | 2.191 | 1,650,998 | +0.02(+0.86%) |
Feb 25, 2010 | 2.119 | 2.186 | 2.082 | 2.172 | 1,247,606 | +0.02(+0.99%) |
Feb 24, 2010 | 2.154 | 2.191 | 2.138 | 2.151 | 428,803 | +0.01(+0.62%) |
Feb 23, 2010 | 2.199 | 2.210 | 2.133 | 2.138 | 619,575 | -0.07(-3.14%) |
Feb 22, 2010 | 2.212 | 2.242 | 2.186 | 2.207 | 518,969 | -0.01(-0.24%) |
Feb 19, 2010 | 2.212 | 2.226 | 2.199 | 2.212 | 634,213 | -0.00(-0.12%) |
Feb 18, 2010 | 2.210 | 2.231 | 2.194 | 2.215 | 633,542 | -0.00(-0.12%) |
Feb 17, 2010 | 2.212 | 2.242 | 2.180 | 2.218 | 914,303 | +0.01(+0.48%) |
Feb 16, 2010 | 2.215 | 2.215 | 2.154 | 2.207 | 615,152 | +0.02(+1.10%) |
Feb 12, 2010 | 2.061 | 2.183 | 2.183 | 2.183 | 1,422,168 | +0.10(+4.87%) |
Feb 11, 2010 | 2.087 | 2.106 | 2.047 | 2.082 | 937,299 | -0.02(-1.14%) |
Feb 10, 2010 | 2.093 | 2.127 | 2.074 | 2.106 | 963,904 | +0.00(+0.00%) |
Feb 09, 2010 | 2.101 | 2.117 | 2.031 | 2.106 | 1,364,659 | +0.02(+1.15%) |
Feb 08, 2010 | 2.127 | 2.135 | 2.063 | 2.082 | 886,809 | -0.04(-1.76%) |
Feb 05, 2010 | 2.125 | 2.130 | 2.050 | 2.119 | 1,759,583 | -0.01(-0.50%) |
Feb 04, 2010 | 2.175 | 2.178 | 2.103 | 2.130 | 2,079,622 | -0.03(-1.60%) |
Feb 03, 2010 | 2.215 | 2.242 | 2.146 | 2.165 | 3,560,865 | -0.07(-3.10%) |
Feb 02, 2010 | 2.199 | 2.239 | 2.165 | 2.234 | 849,313 | +0.03(+1.58%) |