Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.190 | 2.260 | 2.100 | 2.250 | 37,172 | +0.05(+2.28%) |
Apr 29, 2010 | 2.140 | 2.200 | 2.140 | 2.200 | 4,300 | +0.02(+0.91%) |
Apr 28, 2010 | 2.150 | 2.210 | 2.150 | 2.180 | 6,492 | -0.03(-1.36%) |
Apr 27, 2010 | 2.310 | 2.310 | 2.150 | 2.210 | 12,978 | -0.08(-3.49%) |
Apr 26, 2010 | 2.260 | 2.320 | 2.210 | 2.290 | 29,800 | -0.05(-2.14%) |
Apr 23, 2010 | 2.220 | 2.340 | 2.170 | 2.340 | 31,199 | +0.13(+5.88%) |
Apr 22, 2010 | 2.210 | 2.210 | 2.210 | 2.210 | 100 | -0.05(-2.21%) |
Apr 21, 2010 | 2.180 | 2.260 | 2.180 | 2.260 | 4,866 | +0.10(+4.63%) |
Apr 20, 2010 | 2.130 | 2.190 | 2.130 | 2.160 | 2,570 | -0.01(-0.46%) |
Apr 19, 2010 | 2.180 | 2.180 | 2.101 | 2.170 | 6,444 | +0.14(+6.90%) |
Apr 16, 2010 | 2.220 | 2.250 | 2.030 | 2.030 | 5,870 | -0.18(-8.14%) |
Apr 15, 2010 | 2.220 | 2.320 | 2.140 | 2.210 | 29,102 | -0.14(-5.96%) |
Apr 14, 2010 | 2.210 | 2.350 | 2.140 | 2.350 | 20,278 | +0.10(+4.44%) |
Apr 13, 2010 | 2.320 | 2.320 | 2.220 | 2.250 | 4,125 | -0.04(-1.75%) |
Apr 12, 2010 | 2.390 | 2.390 | 2.260 | 2.290 | 11,703 | -0.03(-1.29%) |
Apr 09, 2010 | 2.130 | 2.370 | 2.130 | 2.320 | 41,650 | +0.24(+11.54%) |
Apr 08, 2010 | 2.030 | 2.130 | 2.030 | 2.080 | 33,840 | +0.07(+3.48%) |
Apr 07, 2010 | 2.000 | 2.010 | 2.000 | 2.010 | 17,500 | -0.03(-1.47%) |
Apr 06, 2010 | 2.040 | 2.040 | 2.040 | 2.040 | 500 | +0.03(+1.49%) |
Apr 05, 2010 | 2.090 | 2.090 | 2.010 | 2.010 | 4,394 | -0.04(-1.95%) |
Apr 01, 2010 | 1.990 | 2.050 | 2.050 | 2.050 | 17,700 | +0.07(+3.54%) |
Mar 31, 2010 | 1.990 | 1.990 | 1.970 | 1.980 | 20,900 | +0.00(+0.00%) |
Mar 30, 2010 | 2.050 | 2.050 | 1.960 | 1.980 | 15,300 | +0.00(+0.00%) |
Mar 29, 2010 | 1.960 | 1.994 | 1.960 | 1.980 | 4,300 | -0.02(-1.00%) |
Mar 26, 2010 | 2.000 | 2.010 | 1.970 | 2.000 | 9,300 | +0.00(+0.00%) |
Mar 25, 2010 | 2.000 | 2.000 | 2.000 | 2.000 | 6,400 | +0.00(+0.00%) |
Mar 24, 2010 | 2.010 | 2.010 | 1.990 | 2.000 | 22,120 | -0.05(-2.30%) |
Mar 23, 2010 | 2.100 | 2.100 | 2.047 | 2.047 | 5,080 | -0.06(-2.99%) |
Mar 22, 2010 | 2.000 | 2.110 | 2.000 | 2.110 | 21,050 | +0.11(+5.50%) |
Mar 19, 2010 | 2.000 | 2.030 | 2.000 | 2.000 | 14,561 | -0.00(-0.00%) |
Mar 18, 2010 | 1.980 | 2.050 | 1.970 | 2.000 | 17,901 | +0.02(+1.02%) |
Mar 17, 2010 | 1.980 | 1.990 | 1.980 | 1.980 | 987 | -0.03(-1.59%) |
Mar 16, 2010 | 1.980 | 2.020 | 1.950 | 2.012 | 10,086 | +0.03(+1.62%) |
Mar 15, 2010 | 1.990 | 2.000 | 1.980 | 1.980 | 3,100 | -0.06(-2.94%) |
Mar 12, 2010 | 1.950 | 2.040 | 1.950 | 2.040 | 6,981 | +0.08(+4.08%) |
Mar 11, 2010 | 1.950 | 1.960 | 1.950 | 1.960 | 7,450 | -0.01(-0.51%) |
Mar 10, 2010 | 1.970 | 2.000 | 1.960 | 1.970 | 23,254 | -0.03(-1.50%) |
Mar 09, 2010 | 2.000 | 2.000 | 1.940 | 2.000 | 20,800 | +0.00(+0.00%) |
Mar 08, 2010 | 2.010 | 2.010 | 2.000 | 2.000 | 10,600 | -0.02(-1.19%) |
Mar 05, 2010 | 2.040 | 2.040 | 1.960 | 2.024 | 5,200 | +0.08(+4.33%) |
Mar 04, 2010 | 2.040 | 2.040 | 1.940 | 1.940 | 14,030 | -0.06(-3.00%) |
Mar 03, 2010 | 2.000 | 2.000 | 2.000 | 2.000 | 8,200 | +0.03(+1.52%) |
Mar 02, 2010 | 1.970 | 1.970 | 1.970 | 1.970 | 3,000 | +0.00(+0.00%) |
Mar 01, 2010 | 1.950 | 1.970 | 1.930 | 1.970 | 9,418 | +0.05(+2.60%) |
Feb 26, 2010 | 1.930 | 1.990 | 1.920 | 1.920 | 25,400 | -0.03(-1.54%) |
Feb 25, 2010 | 2.070 | 2.070 | 1.950 | 1.950 | 1,900 | -0.03(-1.52%) |
Feb 24, 2010 | 2.030 | 2.090 | 1.980 | 1.980 | 4,200 | +0.01(+0.51%) |
Feb 23, 2010 | 2.060 | 2.060 | 1.960 | 1.970 | 7,879 | -0.10(-4.83%) |
Feb 22, 2010 | 2.060 | 2.110 | 2.050 | 2.070 | 14,266 | +0.06(+2.99%) |
Feb 19, 2010 | 2.020 | 2.090 | 2.000 | 2.010 | 11,855 | +0.01(+0.49%) |
Feb 18, 2010 | 1.990 | 2.000 | 1.970 | 2.000 | 1,434 | +0.00(+0.01%) |
Feb 17, 2010 | 2.090 | 2.200 | 1.960 | 2.000 | 32,418 | +0.06(+3.09%) |
Feb 16, 2010 | 2.140 | 2.500 | 1.900 | 1.940 | 92,221 | -0.05(-2.51%) |
Feb 12, 2010 | 1.950 | 1.990 | 1.990 | 1.990 | 29,000 | +0.02(+1.02%) |
Feb 11, 2010 | 1.970 | 1.970 | 1.970 | 1.970 | 400 | +0.01(+0.41%) |
Feb 10, 2010 | 1.940 | 1.970 | 1.940 | 1.962 | 1,795 | +0.01(+0.62%) |
Feb 09, 2010 | 1.990 | 2.070 | 1.950 | 1.950 | 21,085 | -0.01(-0.51%) |
Feb 08, 2010 | 1.900 | 2.040 | 1.880 | 1.960 | 25,510 | +0.02(+1.03%) |
Feb 05, 2010 | 1.910 | 1.950 | 1.900 | 1.940 | 18,000 | +0.02(+1.04%) |
Feb 04, 2010 | 1.950 | 1.950 | 1.900 | 1.920 | 37,050 | -0.05(-2.54%) |
Feb 03, 2010 | 1.950 | 1.980 | 1.930 | 1.970 | 20,200 | +0.04(+2.07%) |
Feb 02, 2010 | 1.940 | 2.000 | 1.930 | 1.930 | 15,825 | -0.01(-0.52%) |