Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.660 | 2.700 | 2.640 | 2.650 | 42,388 | -0.04(-1.49%) |
Apr 29, 2010 | 2.650 | 2.690 | 2.600 | 2.690 | 37,122 | +0.05(+1.89%) |
Apr 28, 2010 | 2.620 | 2.670 | 2.590 | 2.640 | 46,145 | -0.02(-0.75%) |
Apr 27, 2010 | 2.700 | 2.722 | 2.660 | 2.660 | 14,153 | -0.05(-2.03%) |
Apr 26, 2010 | 2.720 | 2.760 | 2.650 | 2.715 | 95,928 | +0.01(+0.56%) |
Apr 23, 2010 | 2.670 | 2.730 | 2.640 | 2.700 | 83,801 | +0.03(+1.12%) |
Apr 22, 2010 | 2.715 | 2.730 | 2.650 | 2.670 | 68,916 | -0.01(-0.37%) |
Apr 21, 2010 | 2.690 | 2.730 | 2.611 | 2.680 | 65,774 | +0.05(+1.90%) |
Apr 20, 2010 | 2.580 | 2.690 | 2.580 | 2.630 | 90,373 | +0.11(+4.37%) |
Apr 19, 2010 | 2.530 | 2.530 | 2.490 | 2.520 | 33,084 | +0.01(+0.40%) |
Apr 16, 2010 | 2.480 | 2.550 | 2.480 | 2.510 | 78,807 | +0.00(+0.00%) |
Apr 15, 2010 | 2.520 | 2.528 | 2.480 | 2.510 | 55,937 | +0.01(+0.40%) |
Apr 14, 2010 | 2.560 | 2.560 | 2.490 | 2.500 | 56,564 | -0.02(-0.79%) |
Apr 13, 2010 | 2.510 | 2.520 | 2.490 | 2.520 | 17,372 | +0.01(+0.40%) |
Apr 12, 2010 | 2.520 | 2.560 | 2.490 | 2.510 | 43,615 | +0.01(+0.40%) |
Apr 09, 2010 | 2.520 | 2.560 | 2.490 | 2.500 | 32,200 | -0.04(-1.57%) |
Apr 08, 2010 | 2.520 | 2.550 | 2.470 | 2.540 | 12,714 | +0.03(+1.20%) |
Apr 07, 2010 | 2.510 | 2.520 | 2.480 | 2.510 | 17,017 | +0.01(+0.40%) |
Apr 06, 2010 | 2.490 | 2.550 | 2.490 | 2.500 | 76,780 | -0.03(-1.19%) |
Apr 05, 2010 | 2.540 | 2.570 | 2.480 | 2.530 | 121,602 | +0.02(+0.80%) |
Apr 01, 2010 | 2.490 | 2.510 | 2.510 | 2.510 | 17,000 | +0.01(+0.40%) |
Mar 31, 2010 | 2.450 | 2.510 | 2.450 | 2.500 | 25,042 | +0.00(+0.08%) |
Mar 30, 2010 | 2.520 | 2.520 | 2.400 | 2.498 | 50,795 | -0.02(-0.87%) |
Mar 29, 2010 | 2.560 | 2.570 | 2.480 | 2.520 | 69,813 | -0.04(-1.56%) |
Mar 26, 2010 | 2.530 | 2.600 | 2.530 | 2.560 | 30,916 | +0.00(+0.00%) |
Mar 25, 2010 | 2.570 | 2.590 | 2.500 | 2.560 | 53,223 | +0.00(+0.00%) |
Mar 24, 2010 | 2.440 | 2.590 | 2.440 | 2.560 | 111,801 | +0.13(+5.35%) |
Mar 23, 2010 | 2.450 | 2.490 | 2.430 | 2.430 | 103,440 | -0.01(-0.41%) |
Mar 22, 2010 | 2.480 | 2.490 | 2.370 | 2.440 | 29,826 | +0.04(+1.67%) |
Mar 19, 2010 | 2.350 | 2.460 | 2.290 | 2.400 | 769,879 | +0.04(+1.69%) |
Mar 18, 2010 | 2.320 | 2.360 | 2.290 | 2.360 | 25,583 | +0.07(+3.06%) |
Mar 17, 2010 | 2.380 | 2.390 | 2.280 | 2.290 | 86,481 | -0.01(-0.43%) |
Mar 16, 2010 | 2.310 | 2.320 | 2.260 | 2.300 | 50,736 | +0.03(+1.33%) |
Mar 15, 2010 | 2.280 | 2.370 | 2.250 | 2.270 | 56,331 | -0.08(-3.41%) |
Mar 12, 2010 | 2.357 | 2.369 | 2.290 | 2.350 | 19,670 | +0.05(+2.17%) |
Mar 11, 2010 | 2.290 | 2.350 | 2.290 | 2.300 | 44,049 | -0.02(-0.86%) |
Mar 10, 2010 | 2.320 | 2.439 | 2.290 | 2.320 | 53,985 | -0.04(-1.69%) |
Mar 09, 2010 | 2.300 | 2.410 | 2.290 | 2.360 | 27,775 | -0.03(-1.26%) |
Mar 08, 2010 | 2.400 | 2.410 | 2.260 | 2.390 | 101,508 | -0.04(-1.64%) |
Mar 05, 2010 | 2.420 | 2.450 | 2.384 | 2.430 | 7,570 | +0.05(+2.02%) |
Mar 04, 2010 | 2.405 | 2.405 | 2.380 | 2.382 | 5,600 | -0.07(-2.78%) |
Mar 03, 2010 | 2.370 | 2.450 | 2.370 | 2.450 | 8,447 | +0.08(+3.38%) |
Mar 02, 2010 | 2.390 | 2.410 | 2.350 | 2.370 | 33,690 | +0.01(+0.42%) |
Mar 01, 2010 | 2.470 | 2.470 | 2.330 | 2.360 | 15,731 | -0.11(-4.45%) |
Feb 26, 2010 | 2.420 | 2.470 | 2.400 | 2.470 | 3,100 | +0.07(+2.92%) |
Feb 25, 2010 | 2.420 | 2.420 | 2.400 | 2.400 | 2,750 | -0.05(-2.04%) |
Feb 24, 2010 | 2.450 | 2.460 | 2.420 | 2.450 | 24,869 | -0.05(-2.00%) |
Feb 23, 2010 | 2.433 | 2.500 | 2.430 | 2.500 | 2,723 | +0.02(+0.81%) |
Feb 22, 2010 | 2.500 | 2.500 | 2.450 | 2.480 | 7,509 | -0.02(-0.80%) |
Feb 19, 2010 | 2.480 | 2.500 | 2.450 | 2.500 | 9,368 | +0.02(+0.81%) |
Feb 18, 2010 | 2.500 | 2.500 | 2.460 | 2.480 | 6,612 | +0.03(+1.22%) |
Feb 17, 2010 | 2.520 | 2.520 | 2.430 | 2.450 | 21,454 | -0.10(-3.92%) |
Feb 16, 2010 | 2.440 | 2.590 | 2.430 | 2.550 | 27,985 | +0.13(+5.37%) |
Feb 12, 2010 | 2.480 | 2.420 | 2.420 | 2.420 | 2,500 | -0.03(-1.22%) |
Feb 11, 2010 | 2.450 | 2.500 | 2.420 | 2.450 | 5,356 | +0.00(+0.00%) |
Feb 10, 2010 | 2.480 | 2.510 | 2.390 | 2.450 | 53,620 | -0.09(-3.54%) |
Feb 09, 2010 | 2.460 | 2.570 | 2.440 | 2.540 | 11,557 | +0.04(+1.60%) |
Feb 08, 2010 | 2.450 | 2.540 | 2.400 | 2.500 | 16,793 | +0.00(+0.00%) |
Feb 05, 2010 | 2.400 | 2.520 | 2.400 | 2.500 | 10,557 | +0.06(+2.46%) |
Feb 04, 2010 | 2.450 | 2.450 | 2.400 | 2.440 | 5,468 | -0.05(-2.01%) |
Feb 03, 2010 | 2.502 | 2.502 | 2.441 | 2.490 | 8,925 | -0.07(-2.73%) |
Feb 02, 2010 | 2.390 | 2.560 | 2.390 | 2.560 | 10,200 | +0.07(+2.81%) |