Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.650 | 2.760 | 2.560 | 2.560 | 14,256 | -0.14(-5.19%) |
Apr 29, 2010 | 2.800 | 2.800 | 2.650 | 2.700 | 46,648 | -0.05(-1.82%) |
Apr 28, 2010 | 2.620 | 2.800 | 2.620 | 2.750 | 28,400 | +0.10(+3.97%) |
Apr 27, 2010 | 2.820 | 2.960 | 2.620 | 2.645 | 68,844 | -0.13(-4.86%) |
Apr 26, 2010 | 2.720 | 3.040 | 2.700 | 2.780 | 189,772 | +0.11(+4.12%) |
Apr 23, 2010 | 2.800 | 2.990 | 2.600 | 2.670 | 178,831 | -0.18(-6.32%) |
Apr 22, 2010 | 2.620 | 2.940 | 2.620 | 2.850 | 101,918 | +0.25(+9.62%) |
Apr 21, 2010 | 2.590 | 2.659 | 2.530 | 2.600 | 20,572 | -0.08(-3.06%) |
Apr 20, 2010 | 2.680 | 2.720 | 2.650 | 2.682 | 13,070 | -0.01(-0.30%) |
Apr 19, 2010 | 2.700 | 2.750 | 2.680 | 2.690 | 15,350 | -0.01(-0.37%) |
Apr 16, 2010 | 2.660 | 2.750 | 2.500 | 2.700 | 45,429 | +0.00(+0.00%) |
Apr 15, 2010 | 2.590 | 2.790 | 2.570 | 2.700 | 19,617 | +0.05(+1.89%) |
Apr 14, 2010 | 2.610 | 2.650 | 2.550 | 2.650 | 29,509 | +0.01(+0.38%) |
Apr 13, 2010 | 2.620 | 2.668 | 2.530 | 2.640 | 10,196 | -0.04(-1.49%) |
Apr 12, 2010 | 2.580 | 2.750 | 2.580 | 2.680 | 2,787 | +0.07(+2.68%) |
Apr 09, 2010 | 2.540 | 2.799 | 2.540 | 2.610 | 23,072 | +0.06(+2.35%) |
Apr 08, 2010 | 2.490 | 2.550 | 2.490 | 2.550 | 5,000 | +0.09(+3.66%) |
Apr 07, 2010 | 2.450 | 2.479 | 2.450 | 2.460 | 8,232 | +0.01(+0.41%) |
Apr 06, 2010 | 2.400 | 2.480 | 2.400 | 2.450 | 6,518 | +0.09(+3.81%) |
Apr 05, 2010 | 2.360 | 2.360 | 2.340 | 2.360 | 4,900 | -0.02(-0.87%) |
Apr 01, 2010 | 2.320 | 2.381 | 2.381 | 2.381 | 8,400 | +0.06(+2.62%) |
Mar 31, 2010 | 2.340 | 2.450 | 2.320 | 2.320 | 12,000 | -0.12(-4.92%) |
Mar 30, 2010 | 2.410 | 2.470 | 2.400 | 2.440 | 14,589 | +0.02(+0.83%) |
Mar 29, 2010 | 2.450 | 2.450 | 2.260 | 2.420 | 17,150 | -0.07(-2.81%) |
Mar 26, 2010 | 2.410 | 2.720 | 2.320 | 2.490 | 126,047 | -0.11(-4.23%) |
Mar 25, 2010 | 2.750 | 2.820 | 2.550 | 2.600 | 48,065 | -0.08(-3.06%) |
Mar 24, 2010 | 2.560 | 2.850 | 2.560 | 2.682 | 7,633 | +0.07(+2.76%) |
Mar 23, 2010 | 2.610 | 2.610 | 2.550 | 2.610 | 5,737 | +0.00(+0.00%) |
Mar 22, 2010 | 2.550 | 2.779 | 2.550 | 2.610 | 3,200 | -0.21(-7.45%) |
Mar 19, 2010 | 2.620 | 2.830 | 2.620 | 2.820 | 1,712 | +0.24(+9.30%) |
Mar 18, 2010 | 2.570 | 2.580 | 2.570 | 2.580 | 1,100 | -0.10(-3.90%) |
Mar 17, 2010 | 2.600 | 2.719 | 2.560 | 2.685 | 3,852 | +0.12(+4.88%) |
Mar 16, 2010 | 2.781 | 2.830 | 2.560 | 2.560 | 12,898 | -0.04(-1.54%) |
Mar 15, 2010 | 2.550 | 2.650 | 2.490 | 2.600 | 5,611 | -0.10(-3.88%) |
Mar 12, 2010 | 2.650 | 2.770 | 2.550 | 2.705 | 19,599 | +0.02(+0.56%) |
Mar 11, 2010 | 2.680 | 2.724 | 2.680 | 2.690 | 10,490 | -0.03(-1.10%) |
Mar 10, 2010 | 2.720 | 2.770 | 2.680 | 2.720 | 9,720 | +0.02(+0.74%) |
Mar 09, 2010 | 2.545 | 2.740 | 2.540 | 2.700 | 24,388 | +0.16(+6.30%) |
Mar 08, 2010 | 2.400 | 2.550 | 2.390 | 2.540 | 14,046 | +0.19(+8.27%) |
Mar 05, 2010 | 2.379 | 2.379 | 2.310 | 2.346 | 2,100 | +0.08(+3.35%) |
Mar 04, 2010 | 2.310 | 2.310 | 2.230 | 2.270 | 19,350 | -0.08(-3.40%) |
Mar 03, 2010 | 2.384 | 2.384 | 2.330 | 2.350 | 2,150 | +0.04(+1.73%) |
Mar 02, 2010 | 2.300 | 2.310 | 2.300 | 2.310 | 800 | +0.04(+1.76%) |
Mar 01, 2010 | 2.260 | 2.300 | 2.260 | 2.270 | 7,500 | -0.03(-1.31%) |
Feb 26, 2010 | 2.374 | 2.374 | 2.250 | 2.300 | 1,375 | +0.01(+0.44%) |
Feb 25, 2010 | 2.370 | 2.370 | 2.250 | 2.290 | 12,830 | +0.03(+1.33%) |
Feb 24, 2010 | 2.292 | 2.292 | 2.260 | 2.260 | 722 | -0.01(-0.44%) |
Feb 23, 2010 | 2.260 | 2.320 | 2.260 | 2.270 | 400 | -0.07(-2.99%) |
Feb 22, 2010 | 2.290 | 2.400 | 2.290 | 2.340 | 12,642 | +0.05(+2.18%) |
Feb 19, 2010 | 2.305 | 2.349 | 2.290 | 2.290 | 2,035 | -0.06(-2.76%) |
Feb 17, 2010 | 2.360 | 2.355 | 2.355 | 2.355 | 7,700 | -0.04(-1.46%) |
Feb 16, 2010 | 2.390 | 2.400 | 2.300 | 2.390 | 17,605 | +0.07(+3.02%) |
Feb 12, 2010 | 2.450 | 2.320 | 2.320 | 2.320 | 1,200 | +0.06(+2.65%) |
Feb 11, 2010 | 2.290 | 2.340 | 2.260 | 2.260 | 10,182 | -0.03(-1.31%) |
Feb 10, 2010 | 2.280 | 2.293 | 2.280 | 2.290 | 3,300 | -0.04(-1.71%) |
Feb 09, 2010 | 2.310 | 2.330 | 2.280 | 2.330 | 1,050 | +0.02(+0.87%) |
Feb 08, 2010 | 2.428 | 2.428 | 2.310 | 2.310 | 1,545 | -0.02(-0.86%) |
Feb 05, 2010 | 2.330 | 2.346 | 2.240 | 2.330 | 15,219 | -0.02(-0.85%) |
Feb 04, 2010 | 2.402 | 2.410 | 2.350 | 2.350 | 3,700 | -0.01(-0.42%) |
Feb 03, 2010 | 2.529 | 2.529 | 2.360 | 2.360 | 2,300 | -0.05(-2.05%) |
Feb 02, 2010 | 2.450 | 2.500 | 2.370 | 2.409 | 38,178 | -0.07(-2.85%) |