Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.610 | 2.620 | 2.594 | 2.601 | 339,985 | -0.01(-0.49%) |
Apr 29, 2010 | 2.597 | 2.617 | 2.591 | 2.613 | 655,497 | +0.03(+1.00%) |
Apr 28, 2010 | 2.578 | 2.591 | 2.572 | 2.588 | 511,535 | +0.01(+0.50%) |
Apr 27, 2010 | 2.594 | 2.610 | 2.568 | 2.575 | 520,144 | -0.02(-0.87%) |
Apr 26, 2010 | 2.613 | 2.626 | 2.597 | 2.597 | 573,106 | -0.01(-0.49%) |
Apr 23, 2010 | 2.604 | 2.610 | 2.591 | 2.610 | 490,414 | +0.02(+0.75%) |
Apr 22, 2010 | 2.588 | 2.594 | 2.575 | 2.591 | 507,853 | +0.00(+0.12%) |
Apr 21, 2010 | 2.578 | 2.594 | 2.572 | 2.588 | 560,299 | +0.01(+0.25%) |
Apr 20, 2010 | 2.575 | 2.591 | 2.556 | 2.581 | 767,508 | +0.02(+0.63%) |
Apr 19, 2010 | 2.565 | 2.575 | 2.556 | 2.565 | 510,351 | -0.02(-0.62%) |
Apr 16, 2010 | 2.597 | 2.597 | 2.546 | 2.581 | 648,786 | -0.01(-0.37%) |
Apr 15, 2010 | 2.578 | 2.594 | 2.572 | 2.591 | 520,523 | +0.01(+0.25%) |
Apr 14, 2010 | 2.565 | 2.584 | 2.565 | 2.584 | 704,414 | +0.01(+0.50%) |
Apr 13, 2010 | 2.565 | 2.575 | 2.552 | 2.572 | 714,937 | +0.01(+0.25%) |
Apr 12, 2010 | 2.578 | 2.588 | 2.565 | 2.565 | 762,182 | -0.01(-0.38%) |
Apr 09, 2010 | 2.575 | 2.588 | 2.559 | 2.575 | 578,348 | +0.01(+0.38%) |
Apr 08, 2010 | 2.568 | 2.575 | 2.549 | 2.565 | 882,146 | -0.00(-0.13%) |
Apr 07, 2010 | 2.584 | 2.594 | 2.556 | 2.568 | 838,164 | -0.03(-0.99%) |
Apr 06, 2010 | 2.601 | 2.601 | 2.584 | 2.594 | 661,606 | +0.01(+0.50%) |
Apr 05, 2010 | 2.565 | 2.594 | 2.556 | 2.581 | 574,554 | +0.01(+0.25%) |
Apr 01, 2010 | 2.620 | 2.575 | 2.575 | 2.575 | 984,606 | +0.04(+1.65%) |
Mar 31, 2010 | 2.546 | 2.549 | 2.529 | 2.533 | 1,039,920 | -0.01(-0.51%) |
Mar 30, 2010 | 2.549 | 2.562 | 2.533 | 2.546 | 746,383 | +0.00(+0.13%) |
Mar 29, 2010 | 2.568 | 2.572 | 2.539 | 2.543 | 608,492 | -0.02(-0.63%) |
Mar 26, 2010 | 2.559 | 2.565 | 2.546 | 2.559 | 477,311 | +0.00(+0.13%) |
Mar 25, 2010 | 2.552 | 2.572 | 2.546 | 2.556 | 668,895 | +0.00(+0.00%) |
Mar 24, 2010 | 2.543 | 2.556 | 2.523 | 2.556 | 512,110 | +0.01(+0.51%) |
Mar 23, 2010 | 2.517 | 2.556 | 2.510 | 2.543 | 707,717 | +0.04(+1.54%) |
Mar 22, 2010 | 2.498 | 2.523 | 2.494 | 2.504 | 580,153 | +0.01(+0.26%) |
Mar 19, 2010 | 2.527 | 2.530 | 2.498 | 2.498 | 407,615 | -0.03(-1.15%) |
Mar 18, 2010 | 2.536 | 2.549 | 2.514 | 2.527 | 511,370 | -0.01(-0.38%) |
Mar 17, 2010 | 2.530 | 2.559 | 2.520 | 2.536 | 395,414 | +0.01(+0.25%) |
Mar 16, 2010 | 2.530 | 2.536 | 2.510 | 2.530 | 459,250 | +0.00(+0.13%) |
Mar 15, 2010 | 2.517 | 2.527 | 2.515 | 2.527 | 765,880 | +0.02(+0.64%) |
Mar 12, 2010 | 2.507 | 2.510 | 2.491 | 2.510 | 423,563 | +0.01(+0.39%) |
Mar 11, 2010 | 2.498 | 2.533 | 2.478 | 2.501 | 1,116,954 | +0.00(+0.00%) |
Mar 10, 2010 | 2.495 | 2.510 | 2.488 | 2.501 | 678,177 | +0.00(+0.00%) |
Mar 09, 2010 | 2.491 | 2.504 | 2.479 | 2.501 | 750,134 | +0.01(+0.25%) |
Mar 08, 2010 | 2.491 | 2.501 | 2.491 | 2.495 | 575,673 | -0.01(-0.25%) |
Mar 05, 2010 | 2.463 | 2.501 | 2.460 | 2.501 | 810,995 | +0.05(+2.06%) |
Mar 04, 2010 | 2.460 | 2.469 | 2.444 | 2.450 | 715,867 | -0.00(-0.13%) |
Mar 03, 2010 | 2.450 | 2.469 | 2.441 | 2.454 | 566,627 | +0.01(+0.26%) |
Mar 02, 2010 | 2.400 | 2.454 | 2.400 | 2.447 | 702,398 | +0.04(+1.84%) |
Mar 01, 2010 | 2.406 | 2.406 | 2.387 | 2.403 | 457,995 | +0.02(+0.66%) |
Feb 26, 2010 | 2.387 | 2.400 | 2.378 | 2.387 | 495,873 | +0.00(+0.00%) |
Feb 25, 2010 | 2.384 | 2.394 | 2.369 | 2.387 | 583,956 | -0.01(-0.39%) |
Feb 24, 2010 | 2.387 | 2.397 | 2.365 | 2.397 | 424,811 | +0.02(+0.66%) |
Feb 23, 2010 | 2.350 | 2.381 | 2.350 | 2.381 | 708,818 | +0.02(+0.80%) |
Feb 22, 2010 | 2.350 | 2.362 | 2.343 | 2.362 | 624,126 | +0.00(+0.13%) |
Feb 19, 2010 | 2.321 | 2.362 | 2.321 | 2.359 | 640,953 | -0.00(-0.13%) |
Feb 18, 2010 | 2.334 | 2.362 | 2.334 | 2.362 | 548,431 | +0.01(+0.54%) |
Feb 17, 2010 | 2.350 | 2.353 | 2.334 | 2.350 | 574,107 | +0.01(+0.27%) |
Feb 16, 2010 | 2.321 | 2.346 | 2.309 | 2.343 | 709,923 | +0.02(+0.95%) |
Feb 12, 2010 | 2.302 | 2.321 | 2.321 | 2.321 | 336,546 | +0.00(+0.14%) |
Feb 11, 2010 | 2.318 | 2.334 | 2.306 | 2.318 | 607,895 | +0.00(+0.14%) |
Feb 10, 2010 | 2.283 | 2.315 | 2.280 | 2.315 | 456,183 | +0.02(+0.82%) |
Feb 09, 2010 | 2.287 | 2.296 | 2.274 | 2.296 | 586,610 | +0.02(+0.97%) |
Feb 08, 2010 | 2.268 | 2.287 | 2.249 | 2.274 | 489,472 | +0.01(+0.42%) |
Feb 05, 2010 | 2.309 | 2.309 | 2.211 | 2.265 | 1,475,663 | -0.05(-2.36%) |
Feb 04, 2010 | 2.356 | 2.362 | 2.315 | 2.319 | 484,075 | -0.03(-1.29%) |
Feb 03, 2010 | 2.350 | 2.375 | 2.350 | 2.350 | 330,597 | -0.02(-0.67%) |
Feb 02, 2010 | 2.334 | 2.365 | 2.328 | 2.365 | 473,632 | +0.03(+1.35%) |