Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.323 | 2.352 | 2.323 | 2.330 | 6,300 | -0.00(-0.04%) |
Apr 29, 2010 | 2.340 | 2.340 | 2.328 | 2.331 | 10,700 | +0.01(+0.42%) |
Apr 28, 2010 | 2.312 | 2.321 | 2.312 | 2.321 | 4,000 | +0.07(+2.94%) |
Apr 27, 2010 | 2.296 | 2.296 | 2.255 | 2.255 | 900 | -0.08(-3.26%) |
Apr 26, 2010 | 2.379 | 2.379 | 2.300 | 2.331 | 1,800 | +0.01(+0.40%) |
Apr 23, 2010 | 2.336 | 2.374 | 2.321 | 2.321 | 16,500 | +0.01(+0.52%) |
Apr 22, 2010 | 2.358 | 2.358 | 2.309 | 2.309 | 1,100 | -0.02(-0.71%) |
Apr 21, 2010 | 2.326 | 2.326 | 2.326 | 2.326 | 1,000 | +0.01(+0.61%) |
Apr 20, 2010 | 2.311 | 2.340 | 2.310 | 2.312 | 15,314 | +0.06(+2.89%) |
Apr 19, 2010 | 2.261 | 2.274 | 2.228 | 2.247 | 5,700 | +0.01(+0.62%) |
Apr 16, 2010 | 2.299 | 2.299 | 2.210 | 2.233 | 28,100 | -0.12(-5.28%) |
Apr 15, 2010 | 2.312 | 2.358 | 2.270 | 2.358 | 15,800 | +0.01(+0.50%) |
Apr 14, 2010 | 2.353 | 2.461 | 2.310 | 2.346 | 37,900 | +0.01(+0.40%) |
Apr 13, 2010 | 2.311 | 2.337 | 2.306 | 2.337 | 25,900 | +0.06(+2.46%) |
Apr 12, 2010 | 2.247 | 2.324 | 2.238 | 2.280 | 13,000 | +0.07(+3.05%) |
Apr 09, 2010 | 2.240 | 2.240 | 2.208 | 2.213 | 26,000 | +0.03(+1.40%) |
Apr 08, 2010 | 2.099 | 2.183 | 2.099 | 2.183 | 4,500 | +0.03(+1.51%) |
Apr 07, 2010 | 2.088 | 2.172 | 2.049 | 2.150 | 25,300 | +0.05(+2.48%) |
Apr 06, 2010 | 2.120 | 2.120 | 2.091 | 2.098 | 9,200 | +0.01(+0.31%) |
Apr 05, 2010 | 2.087 | 2.113 | 2.087 | 2.091 | 8,000 | -0.07(-3.34%) |
Apr 01, 2010 | 2.164 | 2.164 | 2.164 | 0 | +0.08(+3.61%) | |
Mar 31, 2010 | 2.069 | 2.094 | 2.069 | 2.088 | 62,800 | +0.04(+1.75%) |
Mar 30, 2010 | 2.059 | 2.060 | 2.053 | 2.053 | 11,000 | -0.03(-1.66%) |
Mar 29, 2010 | 2.103 | 2.105 | 2.087 | 2.087 | 20,400 | +0.09(+4.26%) |
Mar 26, 2010 | 1.964 | 2.002 | 1.934 | 2.002 | 5,800 | +0.03(+1.77%) |
Mar 25, 2010 | 1.997 | 1.997 | 1.967 | 1.967 | 4,000 | -0.03(-1.62%) |
Mar 24, 2010 | 2.007 | 2.018 | 2.000 | 2.000 | 8,500 | -0.00(-0.22%) |
Mar 23, 2010 | 2.030 | 2.041 | 2.004 | 2.004 | 1,900 | -0.05(-2.22%) |
Mar 22, 2010 | 2.071 | 2.072 | 1.988 | 2.050 | 41,600 | -0.05(-2.28%) |
Mar 19, 2010 | 2.093 | 2.107 | 2.078 | 2.097 | 10,100 | -0.01(-0.31%) |
Mar 18, 2010 | 2.099 | 2.123 | 2.099 | 2.104 | 42,600 | -0.01(-0.68%) |
Mar 17, 2010 | 2.128 | 2.135 | 2.090 | 2.118 | 53,334 | -0.01(-0.54%) |
Mar 16, 2010 | 2.130 | 2.130 | 2.097 | 2.130 | 40,000 | +0.02(+0.94%) |
Mar 15, 2010 | 2.108 | 2.110 | 2.108 | 2.110 | 24,900 | -0.01(-0.64%) |
Mar 12, 2010 | 2.135 | 2.135 | 2.115 | 2.123 | 40,200 | +0.01(+0.66%) |
Mar 11, 2010 | 2.109 | 2.148 | 2.055 | 2.110 | 73,700 | -0.03(-1.48%) |
Mar 10, 2010 | 2.185 | 2.185 | 2.106 | 2.141 | 111,219 | +0.01(+0.31%) |
Mar 09, 2010 | 2.133 | 2.159 | 2.095 | 2.135 | 43,600 | +0.04(+1.74%) |
Mar 08, 2010 | 2.144 | 2.144 | 2.098 | 2.098 | 8,100 | -0.01(-0.33%) |
Mar 05, 2010 | 2.093 | 2.116 | 2.093 | 2.105 | 3,100 | +0.01(+0.47%) |
Mar 04, 2010 | 2.071 | 2.095 | 2.042 | 2.095 | 11,000 | -0.05(-2.48%) |
Mar 03, 2010 | 2.179 | 2.189 | 2.139 | 2.148 | 3,500 | +0.04(+1.70%) |
Mar 02, 2010 | 2.112 | 2.112 | 2.112 | 2.112 | 1,000 | +0.01(+0.60%) |
Mar 01, 2010 | 2.078 | 2.100 | 2.062 | 2.100 | 4,025 | -0.00(-0.10%) |
Feb 26, 2010 | 2.063 | 2.102 | 2.063 | 2.102 | 3,200 | +0.07(+3.68%) |
Feb 25, 2010 | 1.995 | 2.080 | 1.994 | 2.027 | 10,900 | -0.02(-0.78%) |
Feb 23, 2010 | 2.043 | 2.043 | 2.043 | 0 | -0.09(-4.07%) | |
Feb 22, 2010 | 2.139 | 2.149 | 2.130 | 2.130 | 7,200 | +0.01(+0.33%) |
Feb 19, 2010 | 2.086 | 2.124 | 2.086 | 2.123 | 5,300 | +0.05(+2.48%) |
Feb 18, 2010 | 2.072 | 2.130 | 2.072 | 2.072 | 2,600 | -0.05(-2.38%) |
Feb 17, 2010 | 2.102 | 2.122 | 2.093 | 2.122 | 5,600 | -0.06(-2.91%) |
Feb 16, 2010 | 2.188 | 2.188 | 2.167 | 2.186 | 3,100 | +0.14(+6.76%) |
Feb 11, 2010 | 2.047 | 2.047 | 2.047 | 0 | +0.04(+2.20%) | |
Feb 10, 2010 | 1.979 | 2.054 | 1.979 | 2.003 | 17,100 | +0.01(+0.47%) |
Feb 09, 2010 | 2.065 | 2.088 | 1.973 | 1.994 | 22,200 | -0.01(-0.40%) |
Feb 08, 2010 | 2.068 | 2.096 | 2.002 | 2.002 | 18,700 | -0.06(-2.90%) |
Feb 05, 2010 | 2.071 | 2.071 | 2.062 | 2.062 | 2,800 | +0.16(+8.49%) |
Feb 04, 2010 | 2.003 | 2.003 | 1.901 | 1.901 | 16,300 | -0.24(-11.22%) |
Feb 03, 2010 | 2.161 | 2.170 | 2.141 | 2.141 | 3,000 | -0.04(-1.73%) |
Feb 02, 2010 | 2.207 | 2.217 | 2.178 | 2.178 | 3,500 | +0.04(+2.08%) |