Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.235 | 2.237 | 2.145 | 2.181 | 3,272,034 | -0.06(-2.72%) |
Apr 29, 2010 | 2.246 | 2.246 | 2.230 | 2.242 | 1,244,696 | +0.01(+0.42%) |
Apr 28, 2010 | 2.246 | 2.249 | 2.230 | 2.232 | 1,369,854 | -0.00(-0.11%) |
Apr 27, 2010 | 2.251 | 2.256 | 2.221 | 2.235 | 1,447,589 | -0.02(-0.73%) |
Apr 26, 2010 | 2.249 | 2.264 | 2.239 | 2.251 | 2,795,666 | +0.01(+0.42%) |
Apr 23, 2010 | 2.209 | 2.249 | 2.199 | 2.242 | 2,318,373 | +0.03(+1.49%) |
Apr 22, 2010 | 2.197 | 2.228 | 2.185 | 2.209 | 2,018,967 | +0.02(+1.07%) |
Apr 21, 2010 | 2.195 | 2.195 | 2.174 | 2.185 | 2,034,725 | -0.01(-0.32%) |
Apr 20, 2010 | 2.195 | 2.202 | 2.183 | 2.192 | 1,801,465 | +0.00(+0.11%) |
Apr 19, 2010 | 2.162 | 2.197 | 2.162 | 2.190 | 2,138,310 | +0.00(+0.00%) |
Apr 16, 2010 | 2.207 | 2.207 | 2.181 | 2.190 | 2,965,948 | -0.02(-0.75%) |
Apr 15, 2010 | 2.223 | 2.223 | 2.199 | 2.207 | 3,197,388 | -0.01(-0.52%) |
Apr 14, 2010 | 2.230 | 2.232 | 2.209 | 2.218 | 1,833,267 | -0.01(-0.53%) |
Apr 13, 2010 | 2.204 | 2.235 | 2.204 | 2.230 | 2,075,605 | +0.02(+1.06%) |
Apr 12, 2010 | 2.230 | 2.239 | 2.199 | 2.207 | 1,512,441 | -0.04(-1.57%) |
Apr 09, 2010 | 2.237 | 2.246 | 2.223 | 2.242 | 1,018,508 | -0.01(-0.42%) |
Apr 08, 2010 | 2.230 | 2.251 | 2.211 | 2.251 | 1,076,229 | +0.03(+1.25%) |
Apr 07, 2010 | 2.251 | 2.251 | 2.195 | 2.223 | 1,894,345 | -0.03(-1.24%) |
Apr 06, 2010 | 2.240 | 2.258 | 2.233 | 2.251 | 995,003 | +0.00(+0.21%) |
Apr 05, 2010 | 2.258 | 2.279 | 2.242 | 2.247 | 1,073,459 | +0.00(+0.21%) |
Apr 01, 2010 | 2.268 | 2.242 | 2.242 | 2.242 | 1,160,360 | -0.00(-0.21%) |
Mar 31, 2010 | 2.230 | 2.254 | 2.230 | 2.247 | 708,754 | +0.00(+0.21%) |
Mar 30, 2010 | 2.221 | 2.242 | 2.193 | 2.242 | 1,009,826 | +0.03(+1.37%) |
Mar 29, 2010 | 2.193 | 2.214 | 2.184 | 2.212 | 1,474,600 | +0.02(+0.85%) |
Mar 26, 2010 | 2.221 | 2.221 | 2.181 | 2.193 | 1,732,520 | -0.01(-0.53%) |
Mar 25, 2010 | 2.216 | 2.228 | 2.193 | 2.205 | 1,512,660 | -0.01(-0.53%) |
Mar 24, 2010 | 2.226 | 2.235 | 2.207 | 2.216 | 1,528,516 | -0.00(-0.11%) |
Mar 23, 2010 | 2.212 | 2.221 | 2.200 | 2.219 | 1,287,044 | +0.03(+1.49%) |
Mar 22, 2010 | 2.193 | 2.214 | 2.146 | 2.186 | 2,762,035 | -0.11(-4.87%) |
Mar 19, 2010 | 2.247 | 2.305 | 2.247 | 2.298 | 1,523,278 | +0.04(+1.65%) |
Mar 18, 2010 | 2.272 | 2.284 | 2.255 | 2.261 | 850,380 | +0.00(+0.21%) |
Mar 17, 2010 | 2.237 | 2.263 | 2.226 | 2.256 | 726,153 | +0.03(+1.15%) |
Mar 16, 2010 | 2.226 | 2.230 | 2.198 | 2.230 | 1,764,785 | +0.02(+0.95%) |
Mar 15, 2010 | 2.181 | 2.209 | 2.179 | 2.209 | 1,386,521 | +0.02(+0.85%) |
Mar 12, 2010 | 2.263 | 2.263 | 2.174 | 2.191 | 3,980,979 | -0.08(-3.49%) |
Mar 11, 2010 | 2.293 | 2.293 | 2.226 | 2.270 | 2,542,119 | -0.03(-1.22%) |
Mar 10, 2010 | 2.307 | 2.314 | 2.289 | 2.298 | 568,520 | -0.01(-0.40%) |
Mar 09, 2010 | 2.284 | 2.307 | 2.282 | 2.307 | 589,469 | +0.02(+0.90%) |
Mar 08, 2010 | 2.296 | 2.312 | 2.282 | 2.287 | 717,688 | -0.01(-0.40%) |
Mar 05, 2010 | 2.284 | 2.296 | 2.266 | 2.296 | 448,953 | +0.02(+1.02%) |
Mar 04, 2010 | 2.303 | 2.303 | 2.259 | 2.273 | 922,476 | -0.02(-0.71%) |
Mar 03, 2010 | 2.328 | 2.328 | 2.280 | 2.289 | 962,534 | -0.02(-0.90%) |
Mar 02, 2010 | 2.308 | 2.314 | 2.282 | 2.310 | 592,873 | +0.02(+0.71%) |
Mar 01, 2010 | 2.294 | 2.303 | 2.284 | 2.294 | 452,057 | +0.00(+0.00%) |
Feb 26, 2010 | 2.294 | 2.296 | 2.270 | 2.294 | 460,983 | -0.00(-0.10%) |
Feb 25, 2010 | 2.277 | 2.296 | 2.266 | 2.296 | 194,853 | +0.00(+0.00%) |
Feb 24, 2010 | 2.294 | 2.296 | 2.284 | 2.296 | 387,606 | +0.00(+0.00%) |
Feb 23, 2010 | 2.314 | 2.314 | 2.270 | 2.296 | 515,620 | -0.00(-0.20%) |
Feb 22, 2010 | 2.298 | 2.310 | 2.240 | 2.301 | 1,322,544 | -0.01(-0.30%) |
Feb 19, 2010 | 2.294 | 2.308 | 2.266 | 2.308 | 511,735 | +0.02(+0.91%) |
Feb 18, 2010 | 2.282 | 2.294 | 2.250 | 2.287 | 560,503 | +0.01(+0.43%) |
Feb 17, 2010 | 2.303 | 2.303 | 2.233 | 2.277 | 689,367 | +0.00(+0.08%) |
Feb 16, 2010 | 2.289 | 2.296 | 2.240 | 2.275 | 571,335 | +0.00(+0.10%) |
Feb 12, 2010 | 2.208 | 2.273 | 2.273 | 2.273 | 338,920 | -0.00(-0.10%) |
Feb 11, 2010 | 2.291 | 2.291 | 2.252 | 2.275 | 594,115 | +0.00(+0.00%) |
Feb 10, 2010 | 2.287 | 2.287 | 2.252 | 2.275 | 511,964 | +0.01(+0.41%) |
Feb 09, 2010 | 2.254 | 2.268 | 2.210 | 2.266 | 746,487 | +0.04(+1.75%) |
Feb 08, 2010 | 2.222 | 2.234 | 2.197 | 2.227 | 583,677 | -0.01(-0.62%) |
Feb 05, 2010 | 2.305 | 2.305 | 2.201 | 2.241 | 1,151,486 | -0.06(-2.80%) |
Feb 04, 2010 | 2.331 | 2.331 | 2.298 | 2.305 | 914,266 | -0.03(-1.19%) |
Feb 03, 2010 | 2.317 | 2.344 | 2.284 | 2.333 | 1,071,032 | +0.00(+0.20%) |
Feb 02, 2010 | 2.266 | 2.328 | 2.243 | 2.328 | 1,059,987 | +0.06(+2.85%) |