Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.356 | 2.356 | 2.286 | 2.306 | 4,411,424 | -0.04(-1.69%) |
Apr 29, 2010 | 2.324 | 2.366 | 2.310 | 2.346 | 5,069,322 | +0.03(+1.28%) |
Apr 28, 2010 | 2.294 | 2.322 | 2.290 | 2.316 | 4,335,278 | +0.03(+1.30%) |
Apr 27, 2010 | 2.330 | 2.353 | 2.286 | 2.286 | 5,375,224 | -0.05(-1.96%) |
Apr 26, 2010 | 2.370 | 2.372 | 2.332 | 2.332 | 3,638,803 | -0.04(-1.59%) |
Apr 23, 2010 | 2.372 | 2.372 | 2.342 | 2.370 | 3,387,312 | +0.01(+0.34%) |
Apr 22, 2010 | 2.348 | 2.364 | 2.320 | 2.362 | 2,608,166 | +0.01(+0.25%) |
Apr 21, 2010 | 2.380 | 2.390 | 2.342 | 2.356 | 2,837,101 | -0.02(-0.92%) |
Apr 20, 2010 | 2.400 | 2.400 | 2.360 | 2.378 | 3,709,663 | +0.00(+0.00%) |
Apr 19, 2010 | 2.352 | 2.378 | 2.330 | 2.378 | 3,109,040 | +0.02(+1.01%) |
Apr 16, 2010 | 2.423 | 2.431 | 2.330 | 2.354 | 4,324,507 | -0.07(-2.70%) |
Apr 15, 2010 | 2.403 | 2.431 | 2.374 | 2.419 | 2,589,332 | +0.01(+0.49%) |
Apr 14, 2010 | 2.348 | 2.413 | 2.338 | 2.407 | 5,007,267 | +0.06(+2.62%) |
Apr 13, 2010 | 2.350 | 2.354 | 2.328 | 2.346 | 3,222,702 | -0.00(-0.17%) |
Apr 12, 2010 | 2.326 | 2.354 | 2.320 | 2.350 | 5,332,971 | +0.02(+0.94%) |
Apr 09, 2010 | 2.354 | 2.362 | 2.304 | 2.328 | 4,771,852 | -0.03(-1.34%) |
Apr 08, 2010 | 2.380 | 2.386 | 2.349 | 2.360 | 3,962,076 | -0.03(-1.08%) |
Apr 07, 2010 | 2.401 | 2.411 | 2.370 | 2.386 | 3,479,402 | -0.02(-0.66%) |
Apr 06, 2010 | 2.384 | 2.401 | 2.360 | 2.401 | 3,867,319 | +0.03(+1.25%) |
Apr 05, 2010 | 2.411 | 2.411 | 2.340 | 2.372 | 7,472,769 | -0.04(-1.65%) |
Apr 01, 2010 | 2.431 | 2.411 | 2.411 | 2.411 | 3,396,777 | +0.00(+0.08%) |
Mar 31, 2010 | 2.403 | 2.429 | 2.400 | 2.409 | 3,041,094 | +0.00(+0.08%) |
Mar 30, 2010 | 2.417 | 2.449 | 2.364 | 2.407 | 5,118,736 | +0.01(+0.58%) |
Mar 29, 2010 | 2.390 | 2.397 | 2.353 | 2.394 | 5,757,342 | -0.05(-2.12%) |
Mar 26, 2010 | 2.449 | 2.463 | 2.436 | 2.445 | 4,353,306 | +0.01(+0.39%) |
Mar 25, 2010 | 2.457 | 2.470 | 2.436 | 2.436 | 4,041,102 | +0.00(+0.00%) |
Mar 24, 2010 | 2.455 | 2.463 | 2.434 | 2.436 | 4,582,999 | -0.02(-0.86%) |
Mar 23, 2010 | 2.443 | 2.459 | 2.420 | 2.457 | 4,170,310 | +0.03(+1.10%) |
Mar 22, 2010 | 2.359 | 2.447 | 2.354 | 2.430 | 5,397,158 | +0.06(+2.59%) |
Mar 19, 2010 | 2.372 | 2.378 | 2.342 | 2.369 | 6,323,766 | +0.03(+1.48%) |
Mar 18, 2010 | 2.376 | 2.384 | 2.311 | 2.334 | 4,399,258 | -0.04(-1.78%) |
Mar 17, 2010 | 2.397 | 2.409 | 2.351 | 2.376 | 4,952,397 | -0.02(-0.64%) |
Mar 16, 2010 | 2.361 | 2.397 | 2.348 | 2.392 | 3,228,815 | +0.01(+0.48%) |
Mar 15, 2010 | 2.367 | 2.411 | 2.359 | 2.380 | 2,619,563 | -0.02(-0.88%) |
Mar 12, 2010 | 2.415 | 2.427 | 2.356 | 2.401 | 3,576,861 | -0.01(-0.24%) |
Mar 11, 2010 | 2.397 | 2.420 | 2.390 | 2.407 | 2,653,949 | +0.01(+0.24%) |
Mar 10, 2010 | 2.394 | 2.434 | 2.380 | 2.401 | 4,297,923 | +0.02(+0.81%) |
Mar 09, 2010 | 2.376 | 2.395 | 2.351 | 2.382 | 3,331,161 | +0.01(+0.32%) |
Mar 08, 2010 | 2.332 | 2.390 | 2.323 | 2.374 | 2,656,827 | +0.05(+2.31%) |
Mar 05, 2010 | 2.298 | 2.397 | 2.296 | 2.321 | 6,298,718 | +0.05(+2.02%) |
Mar 04, 2010 | 2.246 | 2.275 | 2.231 | 2.275 | 3,227,361 | +0.03(+1.45%) |
Mar 03, 2010 | 2.244 | 2.248 | 2.229 | 2.242 | 3,097,605 | -0.00(-0.17%) |
Mar 02, 2010 | 2.269 | 2.271 | 2.232 | 2.246 | 3,736,911 | -0.01(-0.43%) |
Mar 01, 2010 | 2.248 | 2.263 | 2.242 | 2.255 | 3,913,379 | +0.03(+1.20%) |
Feb 26, 2010 | 2.244 | 2.248 | 2.215 | 2.229 | 3,370,037 | -0.01(-0.34%) |
Feb 25, 2010 | 2.213 | 2.242 | 2.209 | 2.236 | 3,395,158 | +0.02(+0.69%) |
Feb 24, 2010 | 2.225 | 2.255 | 2.211 | 2.221 | 3,478,306 | -0.00(-0.09%) |
Feb 23, 2010 | 2.234 | 2.280 | 2.208 | 2.223 | 4,401,891 | +0.00(+0.00%) |
Feb 22, 2010 | 2.194 | 2.233 | 2.186 | 2.223 | 5,810,858 | +0.05(+2.48%) |
Feb 19, 2010 | 2.206 | 2.206 | 2.160 | 2.169 | 3,433,147 | -0.03(-1.48%) |
Feb 18, 2010 | 2.167 | 2.204 | 2.148 | 2.202 | 3,507,228 | +0.03(+1.41%) |
Feb 17, 2010 | 2.158 | 2.200 | 2.138 | 2.171 | 4,527,444 | +0.03(+1.43%) |
Feb 16, 2010 | 2.110 | 2.142 | 2.100 | 2.140 | 4,696,149 | +0.05(+2.48%) |
Feb 12, 2010 | 2.023 | 2.089 | 2.089 | 2.089 | 5,550,319 | +0.06(+3.12%) |
Feb 11, 2010 | 2.010 | 2.046 | 1.997 | 2.025 | 4,324,525 | +0.02(+1.05%) |
Feb 10, 2010 | 2.092 | 2.092 | 1.975 | 2.004 | 8,446,690 | -0.09(-4.30%) |
Feb 09, 2010 | 2.106 | 2.119 | 2.060 | 2.094 | 4,760,834 | +0.02(+0.74%) |
Feb 08, 2010 | 2.077 | 2.108 | 2.073 | 2.079 | 4,300,906 | +0.01(+0.56%) |
Feb 05, 2010 | 2.052 | 2.067 | 1.968 | 2.067 | 6,385,120 | +0.00(+0.19%) |
Feb 04, 2010 | 2.121 | 2.121 | 2.046 | 2.064 | 6,309,172 | -0.08(-3.67%) |
Feb 03, 2010 | 2.206 | 2.244 | 2.125 | 2.142 | 5,174,832 | -0.06(-2.79%) |
Feb 02, 2010 | 2.148 | 2.227 | 2.134 | 2.204 | 4,392,453 | +0.06(+2.96%) |