Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.398 | 2.401 | 2.359 | 2.384 | 116,677 | -0.00(-0.10%) |
Apr 29, 2010 | 2.376 | 2.393 | 2.366 | 2.386 | 106,914 | +0.02(+0.93%) |
Apr 28, 2010 | 2.306 | 2.366 | 2.303 | 2.364 | 139,854 | +0.05(+1.96%) |
Apr 27, 2010 | 2.306 | 2.330 | 2.291 | 2.319 | 149,507 | -0.02(-0.80%) |
Apr 26, 2010 | 2.328 | 2.345 | 2.301 | 2.337 | 126,752 | +0.02(+0.84%) |
Apr 23, 2010 | 2.303 | 2.320 | 2.303 | 2.318 | 134,392 | +0.00(+0.21%) |
Apr 22, 2010 | 2.325 | 2.328 | 2.257 | 2.313 | 127,048 | +0.02(+0.96%) |
Apr 21, 2010 | 2.279 | 2.311 | 2.279 | 2.291 | 145,354 | +0.00(+0.11%) |
Apr 20, 2010 | 2.308 | 2.342 | 2.267 | 2.289 | 162,182 | -0.03(-1.47%) |
Apr 19, 2010 | 2.342 | 2.342 | 2.308 | 2.323 | 201,160 | -0.05(-2.15%) |
Apr 16, 2010 | 2.364 | 2.386 | 2.364 | 2.374 | 70,350 | -0.01(-0.41%) |
Apr 15, 2010 | 2.398 | 2.410 | 2.376 | 2.384 | 98,748 | -0.00(-0.20%) |
Apr 14, 2010 | 2.347 | 2.398 | 2.347 | 2.388 | 139,386 | +0.03(+1.24%) |
Apr 13, 2010 | 2.325 | 2.362 | 2.325 | 2.359 | 67,089 | +0.04(+1.57%) |
Apr 12, 2010 | 2.337 | 2.362 | 2.318 | 2.323 | 119,030 | -0.02(-0.76%) |
Apr 09, 2010 | 2.362 | 2.362 | 2.303 | 2.340 | 97,089 | -0.01(-0.38%) |
Apr 08, 2010 | 2.281 | 2.349 | 2.250 | 2.349 | 111,530 | +0.06(+2.71%) |
Apr 07, 2010 | 2.315 | 2.320 | 2.269 | 2.287 | 105,430 | -0.01(-0.37%) |
Apr 06, 2010 | 2.260 | 2.315 | 2.260 | 2.296 | 60,132 | +0.02(+0.74%) |
Apr 05, 2010 | 2.296 | 2.305 | 2.255 | 2.279 | 153,550 | -0.01(-0.32%) |
Apr 01, 2010 | 2.308 | 2.286 | 2.286 | 2.286 | 100,965 | -0.02(-0.94%) |
Mar 31, 2010 | 2.289 | 2.320 | 2.281 | 2.308 | 146,640 | +0.00(+0.00%) |
Mar 30, 2010 | 2.308 | 2.308 | 2.291 | 2.308 | 98,031 | +0.01(+0.36%) |
Mar 29, 2010 | 2.276 | 2.303 | 2.252 | 2.300 | 64,258 | +0.02(+0.91%) |
Mar 26, 2010 | 2.231 | 2.279 | 2.231 | 2.279 | 141,409 | +0.03(+1.51%) |
Mar 25, 2010 | 2.245 | 2.286 | 2.209 | 2.245 | 294,695 | +0.01(+0.32%) |
Mar 24, 2010 | 2.221 | 2.238 | 2.129 | 2.238 | 232,097 | +0.03(+1.31%) |
Mar 23, 2010 | 2.199 | 2.223 | 2.177 | 2.209 | 209,793 | +0.02(+0.88%) |
Mar 22, 2010 | 2.168 | 2.199 | 2.158 | 2.189 | 60,360 | +0.02(+1.00%) |
Mar 19, 2010 | 2.151 | 2.175 | 2.139 | 2.168 | 160,324 | +0.00(+0.22%) |
Mar 18, 2010 | 2.151 | 2.194 | 2.151 | 2.163 | 82,961 | -0.01(-0.33%) |
Mar 17, 2010 | 2.146 | 2.173 | 2.146 | 2.170 | 161,623 | +0.02(+0.90%) |
Mar 16, 2010 | 2.107 | 2.156 | 2.093 | 2.151 | 223,945 | +0.03(+1.60%) |
Mar 15, 2010 | 2.117 | 2.119 | 2.115 | 2.117 | 62,031 | -0.02(-1.13%) |
Mar 12, 2010 | 2.127 | 2.144 | 2.127 | 2.141 | 217,299 | -0.00(-0.11%) |
Mar 11, 2010 | 2.187 | 2.187 | 2.129 | 2.144 | 294,199 | -0.03(-1.44%) |
Mar 10, 2010 | 2.158 | 2.180 | 2.146 | 2.175 | 95,300 | +0.03(+1.46%) |
Mar 09, 2010 | 2.134 | 2.148 | 2.122 | 2.144 | 103,109 | +0.01(+0.34%) |
Mar 08, 2010 | 2.163 | 2.182 | 2.127 | 2.136 | 250,425 | -0.03(-1.37%) |
Mar 05, 2010 | 2.158 | 2.196 | 2.151 | 2.166 | 113,364 | +0.01(+0.60%) |
Mar 04, 2010 | 2.158 | 2.179 | 2.145 | 2.153 | 165,264 | -0.00(-0.22%) |
Mar 03, 2010 | 2.242 | 2.256 | 2.156 | 2.158 | 256,823 | -0.04(-1.96%) |
Mar 02, 2010 | 2.208 | 2.268 | 2.187 | 2.201 | 265,202 | +0.02(+1.10%) |
Mar 01, 2010 | 2.141 | 2.194 | 2.129 | 2.177 | 209,594 | +0.06(+2.72%) |
Feb 26, 2010 | 2.112 | 2.151 | 2.110 | 2.120 | 146,550 | +0.02(+0.91%) |
Feb 25, 2010 | 2.062 | 2.122 | 2.062 | 2.100 | 189,725 | +0.01(+0.57%) |
Feb 24, 2010 | 2.038 | 2.098 | 2.026 | 2.088 | 183,327 | +0.05(+2.59%) |
Feb 23, 2010 | 2.031 | 2.036 | 2.001 | 2.036 | 105,614 | +0.01(+0.59%) |
Feb 22, 2010 | 2.069 | 2.069 | 2.019 | 2.024 | 105,727 | -0.03(-1.29%) |
Feb 19, 2010 | 2.014 | 2.060 | 2.014 | 2.050 | 119,486 | +0.03(+1.30%) |
Feb 18, 2010 | 2.000 | 2.024 | 1.985 | 2.024 | 200,552 | +0.02(+0.91%) |
Feb 17, 2010 | 2.024 | 2.031 | 1.995 | 2.005 | 225,088 | +0.00(+0.05%) |
Feb 16, 2010 | 2.033 | 2.033 | 1.995 | 2.004 | 155,604 | -0.03(-1.30%) |
Feb 12, 2010 | 2.000 | 2.031 | 2.031 | 2.031 | 78,826 | +0.02(+1.19%) |
Feb 11, 2010 | 2.031 | 2.038 | 2.000 | 2.007 | 123,311 | -0.02(-1.18%) |
Feb 10, 2010 | 2.031 | 2.031 | 2.007 | 2.031 | 70,902 | +0.01(+0.71%) |
Feb 09, 2010 | 2.007 | 2.038 | 2.007 | 2.016 | 120,737 | +0.01(+0.72%) |
Feb 08, 2010 | 1.974 | 2.009 | 1.962 | 2.002 | 187,291 | +0.03(+1.32%) |
Feb 05, 2010 | 1.983 | 2.042 | 1.974 | 1.976 | 306,467 | -0.01(-0.48%) |
Feb 04, 2010 | 2.012 | 2.045 | 1.976 | 1.985 | 288,488 | -0.03(-1.53%) |
Feb 03, 2010 | 2.002 | 2.016 | 1.974 | 2.016 | 225,941 | +0.01(+0.47%) |
Feb 02, 2010 | 1.976 | 2.009 | 1.957 | 2.007 | 234,104 | +0.04(+2.06%) |