Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.240 | 2.263 | 2.217 | 2.221 | 2,119,784 | -0.02(-0.91%) |
Apr 29, 2010 | 2.219 | 2.249 | 2.213 | 2.241 | 2,094,130 | +0.04(+1.78%) |
Apr 28, 2010 | 2.183 | 2.221 | 2.182 | 2.202 | 1,361,730 | +0.01(+0.62%) |
Apr 27, 2010 | 2.205 | 2.217 | 2.187 | 2.188 | 1,390,092 | -0.02(-0.98%) |
Apr 26, 2010 | 2.229 | 2.229 | 2.199 | 2.210 | 1,850,378 | -0.01(-0.61%) |
Apr 23, 2010 | 2.209 | 2.228 | 2.195 | 2.224 | 1,316,342 | +0.02(+0.86%) |
Apr 22, 2010 | 2.182 | 2.205 | 2.172 | 2.205 | 1,559,924 | +0.02(+0.74%) |
Apr 21, 2010 | 2.187 | 2.191 | 2.177 | 2.188 | 2,411,603 | +0.00(+0.19%) |
Apr 20, 2010 | 2.175 | 2.190 | 2.165 | 2.184 | 111,514 | +0.03(+1.32%) |
Apr 19, 2010 | 2.134 | 2.160 | 2.134 | 2.156 | 1,826,466 | +0.01(+0.57%) |
Apr 16, 2010 | 2.152 | 2.154 | 2.134 | 2.144 | 1,656,339 | -0.01(-0.32%) |
Apr 15, 2010 | 2.152 | 2.152 | 2.130 | 2.150 | 2,947,662 | +0.00(+0.19%) |
Apr 14, 2010 | 2.138 | 2.149 | 2.114 | 2.146 | 1,637,039 | +0.01(+0.38%) |
Apr 13, 2010 | 2.129 | 2.138 | 2.107 | 2.138 | 1,213,359 | +0.01(+0.57%) |
Apr 12, 2010 | 2.123 | 2.130 | 2.118 | 2.126 | 3,092,726 | +0.01(+0.38%) |
Apr 09, 2010 | 2.115 | 2.122 | 2.100 | 2.118 | 3,258,633 | +0.01(+0.26%) |
Apr 08, 2010 | 2.119 | 2.119 | 2.102 | 2.112 | 1,971,280 | -0.00(-0.06%) |
Apr 07, 2010 | 2.152 | 2.153 | 2.112 | 2.114 | 2,699,836 | -0.02(-1.08%) |
Apr 06, 2010 | 2.135 | 2.145 | 2.135 | 2.137 | 2,843,594 | +0.01(+0.57%) |
Apr 05, 2010 | 2.103 | 2.142 | 2.099 | 2.125 | 2,584,941 | +0.03(+1.23%) |
Apr 01, 2010 | 2.093 | 2.099 | 2.099 | 2.099 | 1,728,435 | +0.01(+0.39%) |
Mar 31, 2010 | 2.108 | 2.108 | 2.087 | 2.091 | 2,362,562 | -0.02(-0.77%) |
Mar 30, 2010 | 2.102 | 2.107 | 2.091 | 2.107 | 2,590,491 | +0.00(+0.19%) |
Mar 29, 2010 | 2.089 | 2.103 | 2.089 | 2.103 | 1,371,412 | +0.01(+0.65%) |
Mar 26, 2010 | 2.091 | 2.100 | 2.076 | 2.089 | 1,632,456 | +0.01(+0.52%) |
Mar 25, 2010 | 2.098 | 2.110 | 2.079 | 2.079 | 1,954,866 | -0.02(-0.78%) |
Mar 24, 2010 | 2.095 | 2.110 | 2.093 | 2.095 | 1,396,402 | -0.01(-0.51%) |
Mar 23, 2010 | 2.102 | 2.106 | 2.089 | 2.106 | 1,747,063 | +0.00(+0.00%) |
Mar 22, 2010 | 2.092 | 2.107 | 2.065 | 2.106 | 2,192,729 | +0.01(+0.52%) |
Mar 19, 2010 | 2.103 | 2.112 | 2.073 | 2.095 | 2,906,200 | +0.00(+0.19%) |
Mar 18, 2010 | 2.070 | 2.110 | 2.070 | 2.091 | 2,106,197 | +0.01(+0.65%) |
Mar 17, 2010 | 2.133 | 2.133 | 2.073 | 2.077 | 3,549,242 | -0.02(-1.16%) |
Mar 16, 2010 | 2.096 | 2.102 | 2.080 | 2.102 | 4,862,686 | +0.02(+0.82%) |
Mar 15, 2010 | 2.071 | 2.087 | 2.069 | 2.084 | 3,230,432 | +0.03(+1.41%) |
Mar 12, 2010 | 2.047 | 2.062 | 2.046 | 2.055 | 3,603,786 | +0.01(+0.45%) |
Mar 11, 2010 | 2.021 | 2.046 | 2.021 | 2.046 | 3,139,366 | +0.03(+1.37%) |
Mar 10, 2010 | 2.000 | 2.022 | 1.997 | 2.018 | 2,646,731 | +0.02(+1.13%) |
Mar 09, 2010 | 1.992 | 2.006 | 1.981 | 1.996 | 1,801,393 | +0.01(+0.27%) |
Mar 08, 2010 | 1.991 | 1.993 | 1.975 | 1.991 | 1,566,064 | +0.01(+0.47%) |
Mar 05, 2010 | 1.975 | 1.987 | 1.963 | 1.981 | 1,831,812 | +0.01(+0.40%) |
Mar 04, 2010 | 1.981 | 1.988 | 1.963 | 1.973 | 1,928,184 | -0.01(-0.27%) |
Mar 03, 2010 | 1.981 | 1.981 | 1.967 | 1.979 | 2,850,748 | +0.00(+0.20%) |
Mar 02, 2010 | 1.968 | 1.977 | 1.942 | 1.975 | 2,635,027 | +0.05(+2.40%) |
Mar 01, 2010 | 1.918 | 1.958 | 1.917 | 1.929 | 1,602,070 | +0.02(+1.18%) |
Feb 26, 2010 | 1.939 | 1.940 | 1.906 | 1.906 | 2,169,698 | -0.04(-1.84%) |
Feb 25, 2010 | 1.922 | 1.942 | 1.915 | 1.942 | 1,510,080 | +0.01(+0.41%) |
Feb 24, 2010 | 1.917 | 1.939 | 1.917 | 1.934 | 1,837,754 | +0.02(+0.83%) |
Feb 23, 2010 | 1.917 | 1.923 | 1.902 | 1.918 | 2,343,820 | +0.01(+0.28%) |
Feb 22, 2010 | 1.914 | 1.915 | 1.901 | 1.913 | 1,149,149 | +0.01(+0.28%) |
Feb 19, 2010 | 1.899 | 1.911 | 1.892 | 1.907 | 1,657,478 | +0.01(+0.49%) |
Feb 18, 2010 | 1.881 | 1.898 | 1.876 | 1.898 | 1,501,382 | +0.02(+1.06%) |
Feb 17, 2010 | 1.874 | 1.881 | 1.860 | 1.878 | 1,330,258 | +0.01(+0.71%) |
Feb 16, 2010 | 1.859 | 1.870 | 1.851 | 1.865 | 1,534,609 | +0.00(+0.14%) |
Feb 12, 2010 | 1.843 | 1.862 | 1.862 | 1.862 | 2,067,504 | +0.01(+0.64%) |
Feb 11, 2010 | 1.812 | 1.854 | 1.804 | 1.851 | 1,512,972 | +0.03(+1.60%) |
Feb 10, 2010 | 1.835 | 1.835 | 1.808 | 1.822 | 1,189,606 | -0.01(-0.72%) |
Feb 09, 2010 | 1.820 | 1.839 | 1.790 | 1.835 | 2,608,878 | +0.03(+1.54%) |
Feb 08, 2010 | 1.818 | 1.826 | 1.803 | 1.807 | 1,176,516 | -0.01(-0.36%) |
Feb 05, 2010 | 1.823 | 1.823 | 1.791 | 1.814 | 3,041,487 | -0.01(-0.29%) |
Feb 04, 2010 | 1.852 | 1.853 | 1.816 | 1.819 | 2,394,414 | -0.04(-1.92%) |
Feb 03, 2010 | 1.868 | 1.873 | 1.845 | 1.855 | 1,770,892 | -0.02(-1.06%) |
Feb 02, 2010 | 1.868 | 1.886 | 1.853 | 1.874 | 2,627,214 | +0.01(+0.71%) |