Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.828 | 2.845 | 2.705 | 2.737 | 2,954,908 | -0.09(-3.18%) |
Apr 29, 2010 | 2.750 | 2.842 | 2.732 | 2.828 | 1,271,868 | +0.09(+3.29%) |
Apr 28, 2010 | 2.712 | 2.740 | 2.680 | 2.737 | 716,260 | +0.04(+1.67%) |
Apr 27, 2010 | 2.638 | 2.712 | 2.638 | 2.692 | 1,545,776 | +0.05(+1.89%) |
Apr 26, 2010 | 2.638 | 2.675 | 2.587 | 2.643 | 803,028 | +0.00(+0.00%) |
Apr 23, 2010 | 2.768 | 2.800 | 2.598 | 2.643 | 1,586,560 | -0.11(-4.00%) |
Apr 22, 2010 | 2.712 | 2.775 | 2.688 | 2.752 | 1,145,832 | +0.01(+0.36%) |
Apr 21, 2010 | 2.745 | 2.745 | 2.643 | 2.743 | 778,444 | +0.00(+0.09%) |
Apr 20, 2010 | 2.688 | 2.743 | 2.664 | 2.740 | 738,652 | +0.07(+2.62%) |
Apr 19, 2010 | 2.712 | 2.720 | 2.630 | 2.670 | 493,256 | -0.04(-1.66%) |
Apr 16, 2010 | 2.748 | 2.750 | 2.675 | 2.715 | 1,115,092 | -0.03(-1.18%) |
Apr 15, 2010 | 2.705 | 2.750 | 2.703 | 2.748 | 865,136 | +0.05(+1.76%) |
Apr 14, 2010 | 2.625 | 2.703 | 2.625 | 2.700 | 1,392,128 | +0.10(+3.65%) |
Apr 13, 2010 | 2.527 | 2.618 | 2.513 | 2.605 | 1,063,916 | +0.08(+3.07%) |
Apr 12, 2010 | 2.482 | 2.553 | 2.482 | 2.527 | 911,580 | +0.05(+1.92%) |
Apr 09, 2010 | 2.375 | 2.482 | 2.365 | 2.480 | 1,491,660 | +0.10(+4.31%) |
Apr 08, 2010 | 2.390 | 2.395 | 2.353 | 2.377 | 1,370,296 | -0.01(-0.52%) |
Apr 07, 2010 | 2.475 | 2.502 | 2.340 | 2.390 | 1,848,656 | -0.08(-3.14%) |
Apr 06, 2010 | 2.485 | 2.525 | 2.460 | 2.467 | 653,900 | -0.04(-1.40%) |
Apr 05, 2010 | 2.482 | 2.562 | 2.460 | 2.502 | 1,264,356 | +0.02(+0.81%) |
Apr 01, 2010 | 2.445 | 2.482 | 2.482 | 2.482 | 937,200 | +0.05(+1.95%) |
Mar 31, 2010 | 2.447 | 2.482 | 2.430 | 2.435 | 2,082,644 | -0.03(-1.12%) |
Mar 30, 2010 | 2.498 | 2.545 | 2.445 | 2.462 | 946,680 | -0.03(-1.20%) |
Mar 29, 2010 | 2.473 | 2.538 | 2.470 | 2.493 | 685,800 | +0.04(+1.42%) |
Mar 26, 2010 | 2.538 | 2.570 | 2.450 | 2.458 | 1,588,972 | -0.08(-2.96%) |
Mar 25, 2010 | 2.652 | 2.680 | 2.530 | 2.533 | 1,410,784 | -0.11(-4.07%) |
Mar 24, 2010 | 2.700 | 2.737 | 2.630 | 2.640 | 1,158,064 | -0.06(-2.40%) |
Mar 23, 2010 | 2.598 | 2.710 | 2.575 | 2.705 | 2,268,536 | +0.12(+4.84%) |
Mar 22, 2010 | 2.447 | 2.600 | 2.420 | 2.580 | 1,288,456 | +0.12(+4.77%) |
Mar 19, 2010 | 2.447 | 2.500 | 2.402 | 2.462 | 1,413,756 | +0.03(+1.23%) |
Mar 18, 2010 | 2.390 | 2.438 | 2.377 | 2.433 | 819,276 | +0.02(+1.04%) |
Mar 17, 2010 | 2.395 | 2.438 | 2.380 | 2.408 | 695,596 | +0.03(+1.05%) |
Mar 16, 2010 | 2.445 | 2.455 | 2.337 | 2.382 | 1,080,756 | -0.06(-2.46%) |
Mar 15, 2010 | 2.450 | 2.465 | 2.360 | 2.442 | 1,254,836 | -0.01(-0.31%) |
Mar 12, 2010 | 2.547 | 2.547 | 2.402 | 2.450 | 1,055,600 | -0.08(-3.07%) |
Mar 11, 2010 | 2.550 | 2.580 | 2.500 | 2.527 | 1,498,976 | -0.03(-1.27%) |
Mar 10, 2010 | 2.430 | 2.562 | 2.402 | 2.560 | 2,009,888 | +0.14(+5.73%) |
Mar 09, 2010 | 2.425 | 2.500 | 2.393 | 2.421 | 1,595,400 | +0.00(+0.16%) |
Mar 08, 2010 | 2.362 | 2.446 | 2.362 | 2.417 | 870,156 | +0.05(+2.00%) |
Mar 05, 2010 | 2.295 | 2.370 | 2.295 | 2.370 | 623,616 | +0.10(+4.29%) |
Mar 04, 2010 | 2.325 | 2.325 | 2.263 | 2.272 | 539,952 | -0.04(-1.94%) |
Mar 03, 2010 | 2.368 | 2.368 | 2.312 | 2.317 | 796,776 | -0.04(-1.59%) |
Mar 02, 2010 | 2.312 | 2.375 | 2.308 | 2.355 | 1,199,136 | +0.05(+2.28%) |
Mar 01, 2010 | 2.260 | 2.303 | 2.250 | 2.303 | 873,540 | +0.04(+1.88%) |
Feb 26, 2010 | 2.283 | 2.283 | 2.225 | 2.260 | 814,572 | -0.02(-0.77%) |
Feb 25, 2010 | 2.277 | 2.280 | 2.228 | 2.277 | 823,040 | -0.04(-1.62%) |
Feb 24, 2010 | 2.317 | 2.345 | 2.277 | 2.315 | 816,716 | -0.00(-0.11%) |
Feb 23, 2010 | 2.360 | 2.370 | 2.283 | 2.317 | 781,336 | -0.04(-1.70%) |
Feb 22, 2010 | 2.340 | 2.375 | 2.303 | 2.357 | 543,860 | +0.02(+0.75%) |
Feb 19, 2010 | 2.445 | 2.445 | 2.335 | 2.340 | 1,726,140 | -0.10(-4.29%) |
Feb 18, 2010 | 2.438 | 2.450 | 2.357 | 2.445 | 665,632 | +0.01(+0.31%) |
Feb 17, 2010 | 2.447 | 2.462 | 2.402 | 2.438 | 596,788 | +0.00(+0.21%) |
Feb 16, 2010 | 2.438 | 2.465 | 2.385 | 2.433 | 721,772 | +0.02(+0.83%) |
Feb 12, 2010 | 2.333 | 2.413 | 2.413 | 2.413 | 1,068,800 | +0.05(+2.01%) |
Feb 11, 2010 | 2.310 | 2.373 | 2.252 | 2.365 | 880,948 | +0.06(+2.60%) |
Feb 10, 2010 | 2.203 | 2.305 | 2.165 | 2.305 | 956,824 | +0.10(+4.42%) |
Feb 09, 2010 | 2.250 | 2.264 | 2.180 | 2.208 | 994,336 | -0.01(-0.34%) |
Feb 08, 2010 | 2.263 | 2.272 | 2.212 | 2.215 | 558,992 | -0.03(-1.45%) |
Feb 05, 2010 | 2.265 | 2.265 | 2.195 | 2.248 | 1,872,500 | +0.00(+0.00%) |
Feb 04, 2010 | 2.285 | 2.303 | 2.235 | 2.248 | 1,687,680 | -0.06(-2.71%) |
Feb 03, 2010 | 2.317 | 2.356 | 2.275 | 2.310 | 550,164 | -0.02(-1.07%) |
Feb 02, 2010 | 2.335 | 2.373 | 2.310 | 2.335 | 1,320,092 | -0.00(-0.21%) |