Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.870 | 2.950 | 2.635 | 2.860 | 40,067 | +0.06(+2.14%) |
Apr 29, 2010 | 2.570 | 2.890 | 2.570 | 2.800 | 71,511 | +0.24(+9.33%) |
Apr 28, 2010 | 2.500 | 2.561 | 2.430 | 2.561 | 19,925 | +0.09(+3.68%) |
Apr 27, 2010 | 2.390 | 2.480 | 2.390 | 2.470 | 8,308 | +0.06(+2.49%) |
Apr 26, 2010 | 2.370 | 2.450 | 2.320 | 2.410 | 23,180 | +0.08(+3.43%) |
Apr 23, 2010 | 2.350 | 2.360 | 2.320 | 2.330 | 9,593 | +0.02(+0.87%) |
Apr 22, 2010 | 2.300 | 2.310 | 2.300 | 2.310 | 18,867 | +0.00(+0.00%) |
Apr 21, 2010 | 2.350 | 2.360 | 2.310 | 2.310 | 11,947 | -0.03(-1.28%) |
Apr 20, 2010 | 2.310 | 2.340 | 2.300 | 2.340 | 2,662 | +0.03(+1.30%) |
Apr 19, 2010 | 2.330 | 2.340 | 2.310 | 2.310 | 1,632 | +0.01(+0.43%) |
Apr 16, 2010 | 2.320 | 2.360 | 2.290 | 2.300 | 47,035 | +0.01(+0.44%) |
Apr 15, 2010 | 2.300 | 2.310 | 2.260 | 2.290 | 9,857 | -0.01(-0.43%) |
Apr 14, 2010 | 2.300 | 2.370 | 2.300 | 2.300 | 9,634 | -0.01(-0.43%) |
Apr 13, 2010 | 2.250 | 2.360 | 2.250 | 2.310 | 13,167 | -0.07(-2.94%) |
Apr 12, 2010 | 2.210 | 2.490 | 2.210 | 2.380 | 14,028 | +0.13(+5.78%) |
Apr 09, 2010 | 2.300 | 2.300 | 2.250 | 2.250 | 3,988 | -0.06(-2.59%) |
Apr 08, 2010 | 2.240 | 2.310 | 2.240 | 2.310 | 3,000 | +0.08(+3.58%) |
Apr 07, 2010 | 2.200 | 2.230 | 2.200 | 2.230 | 400 | -0.02(-0.89%) |
Apr 06, 2010 | 2.230 | 2.250 | 2.220 | 2.250 | 3,300 | -0.01(-0.44%) |
Apr 05, 2010 | 2.270 | 2.276 | 2.230 | 2.260 | 5,945 | -0.03(-1.31%) |
Apr 01, 2010 | 2.300 | 2.290 | 2.290 | 2.290 | 10,100 | +0.00(+0.00%) |
Mar 31, 2010 | 2.260 | 2.290 | 2.250 | 2.290 | 300 | +0.02(+0.88%) |
Mar 30, 2010 | 2.320 | 2.330 | 2.270 | 2.270 | 2,500 | -0.05(-2.16%) |
Mar 29, 2010 | 2.230 | 2.370 | 2.230 | 2.320 | 4,770 | +0.09(+4.03%) |
Mar 26, 2010 | 2.200 | 2.230 | 2.200 | 2.230 | 7,050 | +0.04(+1.83%) |
Mar 25, 2010 | 2.190 | 2.190 | 2.170 | 2.190 | 4,602 | +0.00(+0.00%) |
Mar 24, 2010 | 2.240 | 2.250 | 2.180 | 2.190 | 1,237 | +0.01(+0.46%) |
Mar 23, 2010 | 2.180 | 2.200 | 2.180 | 2.180 | 4,438 | -0.06(-2.67%) |
Mar 22, 2010 | 2.157 | 2.240 | 2.150 | 2.240 | 2,552 | +0.09(+4.18%) |
Mar 19, 2010 | 2.160 | 2.230 | 2.150 | 2.150 | 9,800 | -0.03(-1.38%) |
Mar 18, 2010 | 2.193 | 2.193 | 2.180 | 2.180 | 1,200 | -0.03(-1.36%) |
Mar 17, 2010 | 2.200 | 2.230 | 2.200 | 2.210 | 12,783 | +0.01(+0.45%) |
Mar 16, 2010 | 2.220 | 2.250 | 2.200 | 2.200 | 10,800 | -0.00(-0.00%) |
Mar 15, 2010 | 2.200 | 2.230 | 2.170 | 2.200 | 32,250 | +0.00(+0.00%) |
Mar 12, 2010 | 2.190 | 2.200 | 2.160 | 2.200 | 3,700 | +0.01(+0.46%) |
Mar 11, 2010 | 2.200 | 2.220 | 2.190 | 2.190 | 10,837 | -0.02(-0.90%) |
Mar 10, 2010 | 2.210 | 2.220 | 2.170 | 2.210 | 17,472 | -0.01(-0.45%) |
Mar 09, 2010 | 2.230 | 2.250 | 2.210 | 2.220 | 10,100 | -0.02(-0.89%) |
Mar 08, 2010 | 2.220 | 2.240 | 2.220 | 2.240 | 2,731 | +0.01(+0.45%) |
Mar 05, 2010 | 2.240 | 2.250 | 2.220 | 2.230 | 9,800 | -0.00(-0.00%) |
Mar 04, 2010 | 2.210 | 2.230 | 2.210 | 2.230 | 800 | +0.02(+0.90%) |
Mar 03, 2010 | 2.250 | 2.250 | 2.200 | 2.210 | 10,790 | +0.00(+0.00%) |
Mar 02, 2010 | 2.225 | 2.260 | 2.210 | 2.210 | 1,800 | +0.00(+0.00%) |
Mar 01, 2010 | 2.250 | 2.250 | 2.200 | 2.210 | 4,450 | +0.00(+0.00%) |
Feb 26, 2010 | 2.240 | 2.250 | 2.210 | 2.210 | 2,200 | -0.04(-1.78%) |
Feb 25, 2010 | 2.260 | 2.260 | 2.210 | 2.250 | 28,290 | +0.02(+0.90%) |
Feb 24, 2010 | 2.250 | 2.250 | 2.230 | 2.230 | 4,200 | -0.05(-2.19%) |
Feb 23, 2010 | 2.250 | 2.290 | 2.250 | 2.280 | 5,900 | +0.06(+2.70%) |
Feb 22, 2010 | 2.270 | 2.390 | 2.220 | 2.220 | 3,646 | -0.09(-3.90%) |
Feb 19, 2010 | 2.210 | 2.500 | 2.210 | 2.310 | 26,171 | +0.09(+4.05%) |
Feb 18, 2010 | 2.270 | 2.270 | 2.210 | 2.220 | 9,900 | -0.03(-1.33%) |
Feb 17, 2010 | 2.250 | 2.270 | 2.250 | 2.250 | 7,100 | +0.00(+0.00%) |
Feb 16, 2010 | 2.290 | 2.290 | 2.220 | 2.250 | 17,464 | +0.03(+1.35%) |
Feb 12, 2010 | 2.170 | 2.220 | 2.220 | 2.220 | 78,200 | +0.17(+8.29%) |
Feb 11, 2010 | 2.050 | 2.100 | 2.050 | 2.050 | 9,176 | -0.03(-1.44%) |
Feb 10, 2010 | 2.110 | 2.140 | 2.080 | 2.080 | 1,800 | -0.12(-5.45%) |
Feb 09, 2010 | 2.180 | 2.200 | 2.070 | 2.200 | 10,800 | +0.02(+0.92%) |
Feb 08, 2010 | 2.060 | 2.180 | 2.050 | 2.180 | 5,220 | +0.10(+4.80%) |
Feb 05, 2010 | 2.080 | 2.100 | 2.020 | 2.080 | 5,808 | -0.03(-1.59%) |
Feb 04, 2010 | 2.150 | 2.220 | 2.040 | 2.114 | 37,654 | -0.04(-1.70%) |
Feb 03, 2010 | 2.150 | 2.170 | 2.150 | 2.150 | 9,800 | -0.01(-0.46%) |
Feb 02, 2010 | 2.190 | 2.200 | 2.160 | 2.160 | 10,941 | +0.01(+0.47%) |