Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.200 | 2.230 | 2.140 | 2.210 | 50,681 | +0.02(+0.91%) |
Apr 29, 2010 | 2.300 | 2.400 | 2.120 | 2.190 | 45,845 | -0.05(-2.23%) |
Apr 28, 2010 | 2.170 | 2.270 | 2.160 | 2.240 | 26,168 | +0.07(+3.23%) |
Apr 27, 2010 | 2.300 | 2.300 | 2.170 | 2.170 | 18,965 | -0.11(-4.82%) |
Apr 26, 2010 | 2.220 | 2.300 | 2.219 | 2.280 | 45,862 | +0.09(+4.11%) |
Apr 23, 2010 | 2.190 | 2.240 | 2.100 | 2.190 | 40,401 | +0.04(+1.86%) |
Apr 22, 2010 | 2.180 | 2.200 | 2.150 | 2.150 | 25,045 | -0.04(-1.83%) |
Apr 21, 2010 | 2.152 | 2.200 | 2.120 | 2.190 | 29,305 | +0.09(+4.29%) |
Apr 20, 2010 | 2.180 | 2.220 | 2.100 | 2.100 | 28,195 | -0.07(-3.23%) |
Apr 19, 2010 | 2.220 | 2.240 | 2.160 | 2.170 | 17,280 | -0.02(-0.91%) |
Apr 16, 2010 | 2.190 | 2.210 | 2.120 | 2.190 | 51,699 | +0.00(+0.00%) |
Apr 15, 2010 | 2.290 | 2.290 | 2.160 | 2.190 | 47,744 | -0.07(-3.10%) |
Apr 14, 2010 | 2.260 | 2.290 | 2.230 | 2.260 | 47,460 | -0.01(-0.44%) |
Apr 13, 2010 | 2.270 | 2.280 | 2.210 | 2.270 | 15,941 | -0.03(-1.30%) |
Apr 12, 2010 | 2.310 | 2.340 | 2.300 | 2.300 | 26,614 | -0.04(-1.71%) |
Apr 09, 2010 | 2.280 | 2.390 | 2.210 | 2.340 | 56,296 | +0.03(+1.30%) |
Apr 08, 2010 | 2.230 | 2.370 | 2.230 | 2.310 | 56,654 | +0.03(+1.32%) |
Apr 07, 2010 | 2.330 | 2.400 | 2.270 | 2.280 | 24,291 | -0.05(-2.15%) |
Apr 06, 2010 | 2.270 | 2.330 | 2.250 | 2.330 | 241,074 | +0.03(+1.30%) |
Apr 05, 2010 | 2.230 | 2.340 | 2.230 | 2.300 | 72,163 | +0.10(+4.55%) |
Apr 01, 2010 | 2.160 | 2.200 | 2.200 | 2.200 | 81,300 | +0.05(+2.33%) |
Mar 31, 2010 | 2.190 | 2.240 | 2.110 | 2.150 | 57,944 | -0.09(-4.02%) |
Mar 30, 2010 | 2.330 | 2.380 | 2.020 | 2.240 | 77,294 | -0.07(-3.03%) |
Mar 29, 2010 | 2.290 | 2.400 | 2.270 | 2.310 | 50,727 | -0.01(-0.43%) |
Mar 26, 2010 | 2.290 | 2.360 | 2.240 | 2.320 | 85,931 | -0.02(-0.85%) |
Mar 25, 2010 | 2.540 | 2.540 | 2.200 | 2.340 | 134,007 | -0.22(-8.59%) |
Mar 24, 2010 | 2.580 | 2.590 | 2.490 | 2.560 | 60,175 | -0.02(-0.78%) |
Mar 23, 2010 | 2.450 | 2.600 | 2.450 | 2.580 | 151,586 | +0.00(+0.00%) |
Mar 22, 2010 | 2.460 | 2.690 | 2.320 | 2.580 | 141,557 | +0.11(+4.45%) |
Mar 19, 2010 | 2.410 | 2.470 | 2.390 | 2.470 | 71,068 | +0.07(+2.92%) |
Mar 18, 2010 | 2.380 | 2.400 | 2.250 | 2.400 | 591,993 | +0.03(+1.27%) |
Mar 17, 2010 | 2.380 | 2.400 | 2.350 | 2.370 | 27,998 | +0.00(+0.00%) |
Mar 16, 2010 | 2.310 | 2.410 | 2.290 | 2.370 | 41,675 | +0.02(+0.85%) |
Mar 15, 2010 | 2.440 | 2.450 | 2.310 | 2.350 | 124,451 | -0.10(-4.08%) |
Mar 12, 2010 | 2.440 | 2.460 | 2.350 | 2.450 | 154,461 | +0.01(+0.41%) |
Mar 11, 2010 | 2.430 | 2.440 | 2.420 | 2.440 | 50,367 | +0.01(+0.41%) |
Mar 10, 2010 | 2.410 | 2.440 | 2.400 | 2.430 | 14,205 | +0.02(+0.83%) |
Mar 09, 2010 | 2.430 | 2.450 | 2.360 | 2.410 | 17,333 | -0.04(-1.63%) |
Mar 08, 2010 | 2.420 | 2.450 | 2.400 | 2.450 | 37,305 | +0.02(+0.82%) |
Mar 05, 2010 | 2.460 | 2.460 | 2.420 | 2.430 | 48,468 | -0.02(-0.82%) |
Mar 04, 2010 | 2.480 | 2.480 | 2.380 | 2.450 | 27,679 | -0.01(-0.41%) |
Mar 03, 2010 | 2.460 | 2.480 | 2.430 | 2.460 | 13,360 | +0.00(+0.00%) |
Mar 02, 2010 | 2.439 | 2.480 | 2.439 | 2.460 | 54,717 | +0.02(+0.82%) |
Mar 01, 2010 | 2.430 | 2.460 | 2.410 | 2.440 | 34,098 | +0.02(+0.83%) |
Feb 26, 2010 | 2.350 | 2.420 | 2.310 | 2.420 | 15,152 | +0.01(+0.41%) |
Feb 25, 2010 | 2.410 | 2.450 | 2.360 | 2.410 | 21,774 | +0.00(+0.00%) |
Feb 24, 2010 | 2.420 | 2.460 | 2.370 | 2.410 | 27,700 | +0.01(+0.42%) |
Feb 23, 2010 | 2.414 | 2.450 | 2.400 | 2.400 | 27,564 | -0.01(-0.41%) |
Feb 22, 2010 | 2.450 | 2.455 | 2.410 | 2.410 | 53,557 | +0.03(+1.26%) |
Feb 19, 2010 | 2.380 | 2.430 | 2.380 | 2.380 | 56,018 | +0.00(+0.00%) |
Feb 18, 2010 | 2.410 | 2.430 | 2.380 | 2.380 | 43,195 | -0.04(-1.65%) |
Feb 17, 2010 | 2.420 | 2.450 | 2.420 | 2.420 | 45,956 | +0.00(+0.00%) |
Feb 16, 2010 | 2.400 | 2.430 | 2.390 | 2.420 | 84,090 | +0.02(+0.83%) |
Feb 12, 2010 | 2.290 | 2.400 | 2.400 | 2.400 | 107,900 | +0.07(+3.00%) |
Feb 11, 2010 | 2.290 | 2.390 | 2.290 | 2.330 | 228,194 | +0.02(+0.95%) |
Feb 10, 2010 | 2.270 | 2.310 | 2.250 | 2.308 | 135,084 | +0.06(+2.58%) |
Feb 09, 2010 | 2.190 | 2.285 | 2.180 | 2.250 | 44,437 | +0.05(+2.27%) |
Feb 08, 2010 | 2.220 | 2.290 | 2.130 | 2.200 | 23,095 | -0.02(-0.90%) |
Feb 05, 2010 | 2.270 | 2.290 | 2.180 | 2.220 | 20,722 | -0.04(-1.77%) |
Feb 04, 2010 | 2.250 | 2.290 | 2.190 | 2.260 | 49,104 | -0.03(-1.31%) |
Feb 03, 2010 | 2.320 | 2.320 | 2.250 | 2.290 | 28,700 | -0.01(-0.43%) |
Feb 02, 2010 | 2.260 | 2.310 | 2.260 | 2.300 | 13,064 | +0.03(+1.32%) |