Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.269 | 2.300 | 2.176 | 2.176 | 255,702 | -0.10(-4.42%) |
Apr 29, 2010 | 2.253 | 2.315 | 2.238 | 2.277 | 111,568 | +0.04(+1.73%) |
Apr 28, 2010 | 2.215 | 2.284 | 2.215 | 2.238 | 82,990 | +0.01(+0.35%) |
Apr 27, 2010 | 2.261 | 2.300 | 2.230 | 2.230 | 100,520 | -0.05(-2.37%) |
Apr 26, 2010 | 2.277 | 2.292 | 2.269 | 2.284 | 86,757 | +0.00(+0.00%) |
Apr 23, 2010 | 2.284 | 2.292 | 2.261 | 2.284 | 102,784 | +0.00(+0.00%) |
Apr 22, 2010 | 2.215 | 2.292 | 2.215 | 2.284 | 104,568 | +0.04(+1.72%) |
Apr 21, 2010 | 2.269 | 2.284 | 2.208 | 2.246 | 74,859 | -0.02(-1.02%) |
Apr 20, 2010 | 2.269 | 2.284 | 2.246 | 2.269 | 88,047 | +0.02(+1.03%) |
Apr 19, 2010 | 2.284 | 2.315 | 2.246 | 2.246 | 73,170 | -0.06(-2.68%) |
Apr 16, 2010 | 2.300 | 2.323 | 2.284 | 2.308 | 116,165 | +0.01(+0.34%) |
Apr 15, 2010 | 2.261 | 2.304 | 2.238 | 2.300 | 52,271 | +0.02(+1.02%) |
Apr 14, 2010 | 2.246 | 2.277 | 2.191 | 2.277 | 69,299 | +0.04(+1.73%) |
Apr 13, 2010 | 2.266 | 2.269 | 2.230 | 2.238 | 31,434 | -0.02(-1.03%) |
Apr 12, 2010 | 2.238 | 2.261 | 2.230 | 2.261 | 94,152 | +0.02(+0.69%) |
Apr 09, 2010 | 2.246 | 2.261 | 2.230 | 2.246 | 62,124 | +0.00(+0.00%) |
Apr 08, 2010 | 2.215 | 2.323 | 2.215 | 2.246 | 96,641 | +0.02(+0.69%) |
Apr 07, 2010 | 2.246 | 2.269 | 2.230 | 2.230 | 52,794 | -0.02(-1.03%) |
Apr 06, 2010 | 2.284 | 2.292 | 2.215 | 2.253 | 61,748 | -0.05(-2.35%) |
Apr 05, 2010 | 2.253 | 2.308 | 2.215 | 2.308 | 87,219 | +0.05(+2.41%) |
Apr 01, 2010 | 2.176 | 2.253 | 2.253 | 2.253 | 170,846 | +0.10(+4.68%) |
Mar 31, 2010 | 2.308 | 2.323 | 2.153 | 2.153 | 318,489 | -0.17(-7.33%) |
Mar 30, 2010 | 2.323 | 2.331 | 2.261 | 2.323 | 91,278 | +0.01(+0.33%) |
Mar 29, 2010 | 2.246 | 2.315 | 2.230 | 2.315 | 98,141 | +0.09(+3.82%) |
Mar 26, 2010 | 2.246 | 2.277 | 2.215 | 2.230 | 35,220 | -0.01(-0.35%) |
Mar 25, 2010 | 2.238 | 2.308 | 2.215 | 2.238 | 78,322 | +0.01(+0.35%) |
Mar 24, 2010 | 2.230 | 2.261 | 2.215 | 2.230 | 126,050 | -0.01(-0.35%) |
Mar 23, 2010 | 2.215 | 2.246 | 2.176 | 2.238 | 77,698 | +0.02(+0.70%) |
Mar 22, 2010 | 2.184 | 2.222 | 2.168 | 2.222 | 88,522 | +0.02(+0.70%) |
Mar 19, 2010 | 2.199 | 2.207 | 2.184 | 2.207 | 166,087 | +0.02(+1.06%) |
Mar 18, 2010 | 2.184 | 2.246 | 2.176 | 2.184 | 78,967 | +0.00(+0.00%) |
Mar 17, 2010 | 2.199 | 2.207 | 2.184 | 2.184 | 91,730 | -0.02(-1.05%) |
Mar 16, 2010 | 2.199 | 2.207 | 2.168 | 2.207 | 45,893 | +0.02(+0.71%) |
Mar 15, 2010 | 2.172 | 2.207 | 2.168 | 2.191 | 63,505 | -0.01(-0.35%) |
Mar 12, 2010 | 2.191 | 2.207 | 2.137 | 2.199 | 290,335 | +0.02(+0.71%) |
Mar 11, 2010 | 2.199 | 2.222 | 2.137 | 2.184 | 170,757 | -0.04(-1.74%) |
Mar 10, 2010 | 2.261 | 2.261 | 2.176 | 2.222 | 190,702 | -0.05(-2.05%) |
Mar 09, 2010 | 2.269 | 2.300 | 2.222 | 2.269 | 173,980 | -0.01(-0.34%) |
Mar 08, 2010 | 2.253 | 2.304 | 2.230 | 2.277 | 213,035 | +0.02(+0.68%) |
Mar 05, 2010 | 2.199 | 2.284 | 2.145 | 2.261 | 188,817 | +0.05(+2.10%) |
Mar 04, 2010 | 2.191 | 2.215 | 2.176 | 2.215 | 75,070 | +0.02(+1.06%) |
Mar 03, 2010 | 2.207 | 2.207 | 2.130 | 2.191 | 94,759 | +0.00(+0.00%) |
Mar 02, 2010 | 2.137 | 2.207 | 2.106 | 2.191 | 85,566 | +0.05(+2.54%) |
Mar 01, 2010 | 2.137 | 2.153 | 2.091 | 2.137 | 412,828 | +0.01(+0.36%) |
Feb 26, 2010 | 2.137 | 2.145 | 2.099 | 2.130 | 234,981 | +0.00(+0.00%) |
Feb 25, 2010 | 2.075 | 2.137 | 2.052 | 2.130 | 135,941 | +0.03(+1.48%) |
Feb 24, 2010 | 2.161 | 2.161 | 2.068 | 2.099 | 54,825 | -0.02(-1.09%) |
Feb 23, 2010 | 2.106 | 2.153 | 2.068 | 2.122 | 238,720 | +0.02(+0.74%) |
Feb 22, 2010 | 2.114 | 2.114 | 2.052 | 2.106 | 39,274 | +0.04(+1.87%) |
Feb 19, 2010 | 2.114 | 2.168 | 2.052 | 2.068 | 237,428 | -0.05(-2.20%) |
Feb 18, 2010 | 2.075 | 2.130 | 2.021 | 2.114 | 133,877 | +0.03(+1.49%) |
Feb 17, 2010 | 2.021 | 2.083 | 1.975 | 2.083 | 203,224 | +0.08(+3.86%) |
Feb 16, 2010 | 1.982 | 2.013 | 1.951 | 2.006 | 37,308 | +0.05(+2.37%) |
Feb 12, 2010 | 2.006 | 1.959 | 1.959 | 1.959 | 93,106 | -0.08(-3.80%) |
Feb 11, 2010 | 1.936 | 2.044 | 1.859 | 2.037 | 124,733 | +0.09(+4.36%) |
Feb 10, 2010 | 1.889 | 1.967 | 1.851 | 1.951 | 76,059 | +0.05(+2.44%) |
Feb 09, 2010 | 1.889 | 1.920 | 1.851 | 1.905 | 88,287 | +0.05(+2.93%) |
Feb 08, 2010 | 1.975 | 1.975 | 1.851 | 1.851 | 67,873 | -0.12(-5.91%) |
Feb 05, 2010 | 1.936 | 1.967 | 1.897 | 1.967 | 130,925 | +0.03(+1.60%) |
Feb 04, 2010 | 2.013 | 2.017 | 1.936 | 1.936 | 103,338 | -0.09(-4.58%) |
Feb 03, 2010 | 1.998 | 2.091 | 1.951 | 2.029 | 72,574 | +0.02(+0.77%) |
Feb 02, 2010 | 2.044 | 2.130 | 1.936 | 2.013 | 158,081 | -0.04(-1.89%) |