Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.366 | 2.368 | 2.277 | 2.309 | 1,657,242 | -0.07(-2.93%) |
Apr 29, 2010 | 2.261 | 2.381 | 2.209 | 2.379 | 3,198,121 | +0.03(+1.30%) |
Apr 28, 2010 | 2.421 | 2.421 | 2.307 | 2.349 | 3,695,630 | -0.12(-4.85%) |
Apr 27, 2010 | 2.497 | 2.543 | 2.460 | 2.468 | 1,707,818 | -0.03(-1.31%) |
Apr 26, 2010 | 2.523 | 2.532 | 2.496 | 2.501 | 951,114 | -0.02(-0.86%) |
Apr 23, 2010 | 2.525 | 2.527 | 2.484 | 2.523 | 1,077,093 | +0.01(+0.52%) |
Apr 22, 2010 | 2.516 | 2.523 | 2.473 | 2.510 | 1,135,701 | -0.01(-0.43%) |
Apr 21, 2010 | 2.516 | 2.536 | 2.486 | 2.521 | 1,720,986 | +0.02(+0.61%) |
Apr 20, 2010 | 2.482 | 2.506 | 2.440 | 2.506 | 874,421 | +0.05(+1.86%) |
Apr 19, 2010 | 2.447 | 2.475 | 2.431 | 2.460 | 1,208,791 | -0.01(-0.27%) |
Apr 16, 2010 | 2.464 | 2.506 | 2.418 | 2.466 | 1,803,003 | +0.00(+0.09%) |
Apr 15, 2010 | 2.512 | 2.527 | 2.440 | 2.464 | 2,980,634 | -0.04(-1.57%) |
Apr 14, 2010 | 2.453 | 2.527 | 2.445 | 2.503 | 3,982,829 | +0.07(+2.68%) |
Apr 13, 2010 | 2.397 | 2.440 | 2.388 | 2.438 | 2,193,071 | +0.05(+2.10%) |
Apr 12, 2010 | 2.366 | 2.458 | 2.364 | 2.388 | 4,761,969 | +0.03(+1.48%) |
Apr 09, 2010 | 2.346 | 2.353 | 2.327 | 2.353 | 794,672 | +0.01(+0.28%) |
Apr 08, 2010 | 2.366 | 2.376 | 2.340 | 2.346 | 1,288,467 | -0.01(-0.46%) |
Apr 07, 2010 | 2.342 | 2.384 | 2.342 | 2.357 | 1,991,047 | +0.02(+0.65%) |
Apr 06, 2010 | 2.272 | 2.342 | 2.266 | 2.342 | 2,032,287 | +0.07(+3.27%) |
Apr 05, 2010 | 2.227 | 2.270 | 2.198 | 2.268 | 1,346,129 | +0.06(+2.87%) |
Apr 01, 2010 | 2.192 | 2.205 | 2.205 | 2.205 | 1,262,681 | +0.03(+1.61%) |
Mar 31, 2010 | 2.157 | 2.196 | 2.157 | 2.170 | 1,527,665 | +0.00(+0.10%) |
Mar 30, 2010 | 2.179 | 2.179 | 2.157 | 2.168 | 1,004,127 | -0.01(-0.40%) |
Mar 29, 2010 | 2.166 | 2.177 | 2.153 | 2.177 | 752,651 | +0.02(+0.71%) |
Mar 26, 2010 | 2.159 | 2.168 | 2.146 | 2.161 | 756,121 | +0.01(+0.51%) |
Mar 25, 2010 | 2.159 | 2.179 | 2.148 | 2.150 | 1,672,595 | -0.00(-0.20%) |
Mar 24, 2010 | 2.163 | 2.168 | 2.150 | 2.155 | 1,012,407 | -0.01(-0.50%) |
Mar 23, 2010 | 2.139 | 2.168 | 2.137 | 2.166 | 1,359,697 | +0.02(+0.91%) |
Mar 22, 2010 | 2.107 | 2.157 | 2.100 | 2.146 | 1,207,579 | +0.04(+1.76%) |
Mar 19, 2010 | 2.168 | 2.168 | 2.092 | 2.109 | 1,196,430 | -0.05(-2.52%) |
Mar 18, 2010 | 2.135 | 2.168 | 2.135 | 2.163 | 2,524,540 | +0.03(+1.53%) |
Mar 17, 2010 | 2.120 | 2.141 | 2.116 | 2.131 | 2,960,440 | +0.01(+0.70%) |
Mar 16, 2010 | 2.127 | 2.127 | 2.101 | 2.116 | 2,990,947 | +0.01(+0.30%) |
Mar 15, 2010 | 2.099 | 2.129 | 2.083 | 2.110 | 2,940,764 | +0.00(+0.00%) |
Mar 12, 2010 | 2.110 | 2.110 | 2.103 | 2.110 | 2,490,366 | +0.00(+0.10%) |
Mar 11, 2010 | 2.110 | 2.120 | 2.099 | 2.108 | 2,908,034 | +0.00(+0.10%) |
Mar 10, 2010 | 2.110 | 2.112 | 2.089 | 2.105 | 2,467,609 | +0.02(+0.81%) |
Mar 09, 2010 | 2.074 | 2.120 | 2.072 | 2.089 | 2,115,431 | +0.00(+0.10%) |
Mar 08, 2010 | 2.084 | 2.110 | 2.038 | 2.086 | 5,165,573 | +0.00(+0.00%) |
Mar 05, 2010 | 2.067 | 2.089 | 2.067 | 2.086 | 1,443,937 | +0.02(+1.02%) |
Mar 04, 2010 | 2.015 | 2.067 | 2.015 | 2.065 | 1,905,815 | +0.07(+3.38%) |
Mar 03, 2010 | 2.021 | 2.025 | 1.983 | 1.998 | 1,465,078 | -0.01(-0.53%) |
Mar 02, 2010 | 1.994 | 2.025 | 1.985 | 2.008 | 1,564,496 | +0.03(+1.28%) |
Mar 01, 2010 | 1.960 | 1.989 | 1.954 | 1.983 | 1,675,054 | +0.03(+1.62%) |
Feb 26, 2010 | 1.926 | 1.951 | 1.911 | 1.951 | 1,844,056 | +0.03(+1.43%) |
Feb 25, 2010 | 1.909 | 1.928 | 1.894 | 1.924 | 1,559,751 | +0.00(+0.22%) |
Feb 24, 2010 | 1.909 | 1.930 | 1.890 | 1.920 | 1,682,780 | +0.01(+0.55%) |
Feb 23, 2010 | 1.913 | 1.920 | 1.890 | 1.909 | 1,127,371 | +0.00(+0.00%) |
Feb 22, 2010 | 1.899 | 1.920 | 1.882 | 1.909 | 1,425,811 | +0.01(+0.33%) |
Feb 19, 2010 | 1.899 | 1.909 | 1.884 | 1.903 | 1,114,255 | +0.01(+0.33%) |
Feb 18, 2010 | 1.897 | 1.899 | 1.888 | 1.897 | 1,682,609 | +0.00(+0.11%) |
Feb 17, 2010 | 1.863 | 1.899 | 1.859 | 1.894 | 1,137,344 | +0.04(+2.05%) |
Feb 16, 2010 | 1.825 | 1.863 | 1.816 | 1.857 | 1,044,168 | +0.05(+2.68%) |
Feb 12, 2010 | 1.806 | 1.808 | 1.808 | 1.808 | 751,302 | +0.00(+0.23%) |
Feb 11, 2010 | 1.797 | 1.816 | 1.793 | 1.804 | 893,381 | +0.01(+0.35%) |
Feb 10, 2010 | 1.810 | 1.810 | 1.743 | 1.797 | 1,373,964 | -0.01(-0.58%) |
Feb 09, 2010 | 1.835 | 1.845 | 1.793 | 1.808 | 1,312,120 | -0.01(-0.35%) |
Feb 08, 2010 | 1.878 | 1.878 | 1.813 | 1.814 | 1,001,284 | -0.06(-3.15%) |
Feb 05, 2010 | 1.859 | 1.878 | 1.814 | 1.873 | 2,180,593 | -0.00(-0.11%) |
Feb 04, 2010 | 1.926 | 1.926 | 1.875 | 1.875 | 2,015,154 | -0.07(-3.37%) |
Feb 03, 2010 | 1.901 | 1.951 | 1.901 | 1.941 | 1,694,204 | +0.04(+2.05%) |
Feb 02, 2010 | 1.909 | 1.909 | 1.884 | 1.902 | 1,768,139 | +0.00(+0.06%) |