Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.681 | 2.689 | 2.668 | 2.675 | 340,632 | -0.02(-0.68%) |
Apr 29, 2010 | 2.678 | 2.696 | 2.675 | 2.693 | 440,198 | +0.02(+0.67%) |
Apr 28, 2010 | 2.659 | 2.690 | 2.659 | 2.675 | 482,237 | +0.01(+0.35%) |
Apr 27, 2010 | 2.696 | 2.696 | 2.653 | 2.665 | 597,355 | -0.03(-1.01%) |
Apr 26, 2010 | 2.702 | 2.702 | 2.678 | 2.693 | 555,303 | +0.00(+0.00%) |
Apr 23, 2010 | 2.687 | 2.699 | 2.671 | 2.693 | 499,992 | +0.02(+0.68%) |
Apr 22, 2010 | 2.656 | 2.684 | 2.650 | 2.675 | 557,507 | -0.01(-0.34%) |
Apr 21, 2010 | 2.681 | 2.687 | 2.650 | 2.684 | 831,223 | -0.01(-0.23%) |
Apr 20, 2010 | 2.687 | 2.699 | 2.681 | 2.690 | 479,869 | +0.01(+0.34%) |
Apr 19, 2010 | 2.671 | 2.699 | 2.665 | 2.681 | 800,905 | +0.01(+0.23%) |
Apr 16, 2010 | 2.702 | 2.705 | 2.671 | 2.675 | 678,422 | -0.03(-1.23%) |
Apr 15, 2010 | 2.711 | 2.726 | 2.702 | 2.708 | 501,972 | -0.02(-0.78%) |
Apr 14, 2010 | 2.729 | 2.738 | 2.714 | 2.729 | 457,993 | +0.02(+0.56%) |
Apr 13, 2010 | 2.705 | 2.726 | 2.696 | 2.714 | 488,512 | -0.00(-0.11%) |
Apr 12, 2010 | 2.714 | 2.723 | 2.696 | 2.717 | 438,505 | +0.00(+0.00%) |
Apr 09, 2010 | 2.705 | 2.729 | 2.699 | 2.717 | 531,256 | +0.01(+0.45%) |
Apr 08, 2010 | 2.675 | 2.717 | 2.668 | 2.705 | 414,478 | +0.01(+0.45%) |
Apr 07, 2010 | 2.723 | 2.723 | 2.678 | 2.693 | 447,034 | -0.02(-0.67%) |
Apr 06, 2010 | 2.720 | 2.728 | 2.702 | 2.711 | 448,901 | -0.02(-0.67%) |
Apr 05, 2010 | 2.717 | 2.735 | 2.714 | 2.729 | 460,210 | +0.02(+0.56%) |
Apr 01, 2010 | 2.702 | 2.714 | 2.714 | 2.714 | 716,129 | +0.02(+0.90%) |
Mar 31, 2010 | 2.717 | 2.726 | 2.675 | 2.690 | 848,270 | -0.01(-0.23%) |
Mar 30, 2010 | 2.699 | 2.708 | 2.675 | 2.696 | 404,468 | +0.00(+0.11%) |
Mar 29, 2010 | 2.729 | 2.729 | 2.687 | 2.693 | 508,481 | -0.03(-1.00%) |
Mar 26, 2010 | 2.699 | 2.729 | 2.690 | 2.720 | 543,312 | +0.03(+1.24%) |
Mar 25, 2010 | 2.705 | 2.720 | 2.675 | 2.687 | 448,786 | -0.01(-0.34%) |
Mar 24, 2010 | 2.699 | 2.717 | 2.687 | 2.696 | 276,783 | -0.02(-0.67%) |
Mar 23, 2010 | 2.693 | 2.714 | 2.690 | 2.714 | 414,076 | +0.02(+0.56%) |
Mar 22, 2010 | 2.650 | 2.702 | 2.629 | 2.699 | 669,729 | +0.04(+1.48%) |
Mar 19, 2010 | 2.681 | 2.699 | 2.658 | 2.659 | 527,811 | -0.03(-1.13%) |
Mar 18, 2010 | 2.687 | 2.690 | 2.668 | 2.690 | 588,471 | +0.01(+0.34%) |
Mar 17, 2010 | 2.684 | 2.696 | 2.671 | 2.681 | 551,030 | +0.01(+0.34%) |
Mar 16, 2010 | 2.690 | 2.696 | 2.665 | 2.671 | 695,630 | -0.02(-0.57%) |
Mar 15, 2010 | 2.675 | 2.687 | 2.662 | 2.687 | 434,701 | -0.01(-0.34%) |
Mar 12, 2010 | 2.732 | 2.741 | 2.687 | 2.696 | 522,649 | -0.02(-0.89%) |
Mar 11, 2010 | 2.693 | 2.723 | 2.681 | 2.720 | 704,076 | +0.03(+1.19%) |
Mar 10, 2010 | 2.700 | 2.700 | 2.679 | 2.688 | 684,115 | +0.01(+0.22%) |
Mar 09, 2010 | 2.712 | 2.718 | 2.676 | 2.682 | 829,320 | -0.03(-1.09%) |
Mar 08, 2010 | 2.718 | 2.718 | 2.700 | 2.712 | 765,411 | -0.01(-0.54%) |
Mar 05, 2010 | 2.685 | 2.727 | 2.656 | 2.727 | 659,011 | +0.07(+2.56%) |
Mar 04, 2010 | 2.665 | 2.667 | 2.647 | 2.659 | 510,035 | -0.01(-0.44%) |
Mar 03, 2010 | 2.688 | 2.691 | 2.647 | 2.670 | 892,718 | -0.01(-0.33%) |
Mar 02, 2010 | 2.656 | 2.682 | 2.641 | 2.679 | 657,074 | +0.04(+1.68%) |
Mar 01, 2010 | 2.641 | 2.650 | 2.623 | 2.635 | 548,765 | +0.03(+1.02%) |
Feb 26, 2010 | 2.579 | 2.626 | 2.579 | 2.608 | 524,408 | +0.01(+0.39%) |
Feb 25, 2010 | 2.535 | 2.598 | 2.532 | 2.598 | 618,818 | +0.01(+0.53%) |
Feb 24, 2010 | 2.538 | 2.594 | 2.538 | 2.585 | 985,029 | +0.05(+2.10%) |
Feb 23, 2010 | 2.520 | 2.538 | 2.478 | 2.532 | 834,774 | +0.02(+0.82%) |
Feb 22, 2010 | 2.532 | 2.532 | 2.496 | 2.511 | 506,480 | -0.01(-0.35%) |
Feb 19, 2010 | 2.473 | 2.523 | 2.473 | 2.520 | 391,586 | +0.03(+1.07%) |
Feb 18, 2010 | 2.467 | 2.502 | 2.464 | 2.493 | 577,959 | +0.02(+0.84%) |
Feb 17, 2010 | 2.455 | 2.478 | 2.455 | 2.473 | 877,857 | +0.01(+0.48%) |
Feb 16, 2010 | 2.434 | 2.467 | 2.408 | 2.461 | 799,977 | +0.06(+2.33%) |
Feb 12, 2010 | 2.387 | 2.405 | 2.405 | 2.405 | 548,064 | -0.00(-0.12%) |
Feb 11, 2010 | 2.405 | 2.428 | 2.381 | 2.408 | 926,993 | -0.00(-0.13%) |
Feb 10, 2010 | 2.458 | 2.467 | 2.402 | 2.411 | 1,072,276 | -0.05(-2.03%) |
Feb 09, 2010 | 2.434 | 2.481 | 2.434 | 2.461 | 650,873 | +0.04(+1.59%) |
Feb 08, 2010 | 2.443 | 2.470 | 2.410 | 2.422 | 545,088 | -0.02(-0.85%) |
Feb 05, 2010 | 2.458 | 2.467 | 2.373 | 2.443 | 1,135,197 | -0.04(-1.69%) |
Feb 04, 2010 | 2.546 | 2.546 | 2.478 | 2.485 | 567,996 | -0.07(-2.86%) |
Feb 03, 2010 | 2.514 | 2.561 | 2.514 | 2.558 | 519,330 | +0.03(+1.05%) |
Feb 02, 2010 | 2.478 | 2.535 | 2.473 | 2.532 | 609,011 | +0.06(+2.27%) |