Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.445 | 2.449 | 2.373 | 2.373 | 840,381 | -0.07(-2.76%) |
Apr 29, 2010 | 2.415 | 2.458 | 2.334 | 2.441 | 2,007,936 | -0.02(-0.88%) |
Apr 28, 2010 | 2.441 | 2.495 | 2.408 | 2.462 | 861,566 | +0.05(+2.16%) |
Apr 27, 2010 | 2.573 | 2.577 | 2.397 | 2.410 | 2,126,882 | -0.16(-6.17%) |
Apr 26, 2010 | 2.558 | 2.606 | 2.549 | 2.569 | 1,307,021 | +0.03(+1.11%) |
Apr 23, 2010 | 2.504 | 2.549 | 2.495 | 2.540 | 726,409 | +0.04(+1.65%) |
Apr 22, 2010 | 2.436 | 2.501 | 2.419 | 2.499 | 1,021,785 | +0.05(+1.95%) |
Apr 21, 2010 | 2.454 | 2.465 | 2.417 | 2.451 | 852,232 | +0.01(+0.36%) |
Apr 20, 2010 | 2.391 | 2.443 | 2.380 | 2.443 | 1,243,757 | +0.06(+2.64%) |
Apr 19, 2010 | 2.354 | 2.391 | 2.321 | 2.380 | 1,080,482 | +0.00(+0.18%) |
Apr 16, 2010 | 2.412 | 2.428 | 2.345 | 2.376 | 1,393,333 | -0.04(-1.53%) |
Apr 15, 2010 | 2.402 | 2.412 | 2.371 | 2.412 | 1,024,251 | +0.02(+0.63%) |
Apr 14, 2010 | 2.376 | 2.397 | 2.365 | 2.397 | 1,042,099 | +0.03(+1.38%) |
Apr 13, 2010 | 2.363 | 2.369 | 2.352 | 2.365 | 1,036,273 | +0.01(+0.28%) |
Apr 12, 2010 | 2.334 | 2.369 | 2.321 | 2.358 | 1,992,752 | +0.03(+1.40%) |
Apr 09, 2010 | 2.341 | 2.341 | 2.310 | 2.326 | 805,718 | +0.00(+0.00%) |
Apr 08, 2010 | 2.324 | 2.339 | 2.304 | 2.326 | 1,242,351 | +0.02(+0.85%) |
Apr 07, 2010 | 2.306 | 2.330 | 2.289 | 2.306 | 1,285,689 | +0.00(+0.09%) |
Apr 06, 2010 | 2.287 | 2.313 | 2.267 | 2.304 | 1,566,205 | +0.02(+0.85%) |
Apr 05, 2010 | 2.248 | 2.300 | 2.248 | 2.284 | 1,822,222 | +0.04(+1.94%) |
Apr 01, 2010 | 2.274 | 2.241 | 2.241 | 2.241 | 1,642,339 | -0.01(-0.39%) |
Mar 31, 2010 | 2.278 | 2.284 | 2.237 | 2.250 | 2,304,221 | -0.03(-1.33%) |
Mar 30, 2010 | 2.278 | 2.282 | 2.235 | 2.280 | 1,760,972 | +0.01(+0.29%) |
Mar 29, 2010 | 2.295 | 2.304 | 2.265 | 2.274 | 740,901 | -0.01(-0.29%) |
Mar 26, 2010 | 2.280 | 2.304 | 2.265 | 2.280 | 1,177,672 | +0.01(+0.38%) |
Mar 25, 2010 | 2.315 | 2.321 | 2.265 | 2.271 | 1,030,663 | -0.03(-1.41%) |
Mar 24, 2010 | 2.289 | 2.326 | 2.282 | 2.304 | 1,927,736 | +0.02(+1.05%) |
Mar 23, 2010 | 2.278 | 2.289 | 2.185 | 2.280 | 1,818,401 | +0.00(+0.10%) |
Mar 22, 2010 | 2.253 | 2.303 | 2.240 | 2.278 | 2,645,683 | +0.04(+1.61%) |
Mar 19, 2010 | 2.297 | 2.301 | 2.240 | 2.242 | 2,044,798 | -0.04(-1.67%) |
Mar 18, 2010 | 2.286 | 2.308 | 2.276 | 2.280 | 1,560,873 | +0.01(+0.28%) |
Mar 17, 2010 | 2.265 | 2.305 | 2.253 | 2.274 | 1,946,137 | +0.02(+1.03%) |
Mar 16, 2010 | 2.282 | 2.286 | 2.244 | 2.250 | 2,967,414 | -0.01(-0.37%) |
Mar 15, 2010 | 2.261 | 2.280 | 2.233 | 2.259 | 1,622,681 | +0.00(+0.00%) |
Mar 12, 2010 | 2.284 | 2.293 | 2.244 | 2.259 | 1,598,879 | -0.01(-0.37%) |
Mar 11, 2010 | 2.229 | 2.284 | 2.214 | 2.267 | 2,502,738 | +0.04(+2.00%) |
Mar 10, 2010 | 2.206 | 2.231 | 2.195 | 2.223 | 1,751,654 | +0.02(+1.06%) |
Mar 09, 2010 | 2.197 | 2.223 | 2.159 | 2.200 | 2,093,654 | +0.01(+0.29%) |
Mar 08, 2010 | 2.221 | 2.221 | 2.181 | 2.193 | 4,231,875 | +0.01(+0.58%) |
Mar 05, 2010 | 2.113 | 2.191 | 2.106 | 2.181 | 5,472,534 | +0.08(+3.83%) |
Mar 04, 2010 | 2.066 | 2.106 | 2.066 | 2.100 | 3,992,948 | +0.04(+2.16%) |
Mar 03, 2010 | 2.077 | 2.117 | 2.054 | 2.056 | 24,387,136 | -0.10(-4.52%) |
Mar 02, 2010 | 2.159 | 2.202 | 2.136 | 2.153 | 3,479,251 | -0.12(-5.31%) |
Mar 01, 2010 | 2.195 | 2.284 | 2.195 | 2.274 | 1,137,694 | +0.11(+5.29%) |
Feb 26, 2010 | 2.168 | 2.214 | 2.159 | 2.159 | 715,936 | -0.00(-0.20%) |
Feb 25, 2010 | 2.155 | 2.168 | 2.119 | 2.164 | 746,129 | -0.01(-0.39%) |
Feb 24, 2010 | 2.240 | 2.274 | 2.159 | 2.172 | 1,199,209 | -0.05(-2.29%) |
Feb 23, 2010 | 2.261 | 2.278 | 2.151 | 2.223 | 1,152,602 | -0.01(-0.57%) |
Feb 22, 2010 | 2.195 | 2.248 | 2.193 | 2.236 | 864,847 | +0.04(+2.03%) |
Feb 19, 2010 | 2.174 | 2.202 | 2.138 | 2.191 | 807,318 | +0.02(+0.78%) |
Feb 18, 2010 | 2.130 | 2.197 | 2.106 | 2.174 | 895,819 | +0.04(+1.68%) |
Feb 17, 2010 | 2.142 | 2.164 | 2.117 | 2.138 | 995,212 | +0.04(+1.92%) |
Feb 16, 2010 | 2.039 | 2.106 | 2.032 | 2.098 | 948,784 | +0.09(+4.32%) |
Feb 12, 2010 | 1.996 | 2.011 | 2.011 | 2.011 | 1,067,525 | +0.00(+0.00%) |
Feb 11, 2010 | 1.996 | 2.049 | 1.984 | 2.011 | 819,363 | +0.02(+0.85%) |
Feb 10, 2010 | 1.971 | 2.011 | 1.969 | 1.994 | 988,547 | +0.02(+0.96%) |
Feb 09, 2010 | 1.992 | 2.005 | 1.958 | 1.975 | 1,154,977 | +0.02(+1.08%) |
Feb 08, 2010 | 1.922 | 1.982 | 1.922 | 1.954 | 1,100,808 | +0.04(+2.33%) |
Feb 05, 2010 | 1.895 | 1.918 | 1.876 | 1.910 | 1,050,894 | +0.03(+1.58%) |
Feb 04, 2010 | 1.937 | 1.941 | 1.878 | 1.880 | 1,045,882 | -0.05(-2.42%) |
Feb 03, 2010 | 1.922 | 1.950 | 1.910 | 1.927 | 623,076 | +0.01(+0.33%) |
Feb 02, 2010 | 1.969 | 1.969 | 1.903 | 1.920 | 847,062 | -0.02(-1.20%) |