Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.640 | 2.670 | 2.620 | 2.625 | 1,534 | -0.01(-0.42%) |
Apr 29, 2010 | 2.670 | 2.670 | 2.590 | 2.636 | 2,000 | +0.00(+0.00%) |
Apr 28, 2010 | 2.660 | 2.680 | 2.630 | 2.636 | 4,558 | -0.00(-0.15%) |
Apr 27, 2010 | 2.670 | 2.671 | 2.640 | 2.640 | 7,000 | -0.03(-1.12%) |
Apr 26, 2010 | 2.670 | 2.671 | 2.670 | 2.670 | 26,600 | -0.00(-0.19%) |
Apr 23, 2010 | 2.680 | 2.680 | 2.675 | 2.675 | 1,400 | +0.00(+0.19%) |
Apr 22, 2010 | 2.610 | 2.670 | 2.610 | 2.670 | 1,100 | -0.02(-0.74%) |
Apr 21, 2010 | 2.550 | 2.690 | 2.550 | 2.690 | 2,102 | -0.01(-0.37%) |
Apr 20, 2010 | 2.560 | 2.700 | 2.550 | 2.700 | 5,356 | +0.05(+1.89%) |
Apr 19, 2010 | 2.600 | 2.650 | 2.506 | 2.650 | 13,990 | +0.00(+0.00%) |
Apr 16, 2010 | 2.665 | 2.700 | 2.650 | 2.650 | 1,097 | +0.00(+0.00%) |
Apr 15, 2010 | 2.650 | 2.720 | 2.400 | 2.650 | 36,753 | -0.05(-1.85%) |
Apr 14, 2010 | 2.650 | 2.700 | 2.582 | 2.700 | 5,300 | +0.06(+2.27%) |
Apr 13, 2010 | 2.600 | 2.640 | 2.600 | 2.640 | 7,403 | +0.09(+3.53%) |
Apr 12, 2010 | 2.600 | 2.640 | 2.550 | 2.550 | 14,500 | -0.05(-1.92%) |
Apr 09, 2010 | 2.510 | 2.700 | 2.510 | 2.600 | 29,052 | +0.00(+0.00%) |
Apr 08, 2010 | 2.600 | 2.680 | 2.600 | 2.600 | 7,900 | -0.06(-2.26%) |
Apr 07, 2010 | 2.690 | 2.690 | 2.590 | 2.660 | 7,448 | +0.02(+0.76%) |
Apr 06, 2010 | 2.450 | 2.640 | 2.450 | 2.640 | 21,287 | +0.05(+1.77%) |
Apr 05, 2010 | 2.600 | 2.650 | 2.570 | 2.594 | 9,843 | -0.01(-0.23%) |
Apr 01, 2010 | 2.690 | 2.600 | 2.600 | 2.600 | 6,100 | -0.14(-5.11%) |
Mar 31, 2010 | 2.650 | 2.750 | 2.560 | 2.740 | 5,000 | +0.04(+1.48%) |
Mar 30, 2010 | 2.600 | 2.700 | 2.600 | 2.700 | 6,837 | +0.14(+5.47%) |
Mar 29, 2010 | 2.600 | 2.600 | 2.560 | 2.560 | 1,720 | -0.04(-1.54%) |
Mar 26, 2010 | 2.700 | 2.700 | 2.550 | 2.600 | 3,181 | -0.08(-2.99%) |
Mar 25, 2010 | 2.780 | 2.780 | 2.650 | 2.680 | 3,550 | -0.10(-3.60%) |
Mar 24, 2010 | 2.790 | 2.810 | 2.650 | 2.780 | 16,023 | +0.03(+1.09%) |
Mar 23, 2010 | 2.790 | 2.800 | 2.631 | 2.750 | 2,899 | -0.05(-1.79%) |
Mar 22, 2010 | 2.800 | 2.800 | 2.800 | 2.800 | 2,300 | +0.00(+0.00%) |
Mar 19, 2010 | 2.800 | 2.850 | 2.750 | 2.800 | 9,356 | +0.00(+0.00%) |
Mar 18, 2010 | 2.760 | 2.800 | 2.760 | 2.800 | 12,300 | +0.05(+1.82%) |
Mar 17, 2010 | 2.700 | 2.750 | 2.550 | 2.750 | 37,862 | +0.03(+1.10%) |
Mar 16, 2010 | 2.650 | 2.720 | 2.650 | 2.720 | 13,685 | +0.10(+3.96%) |
Mar 15, 2010 | 2.550 | 2.616 | 2.550 | 2.616 | 13,300 | +0.02(+0.63%) |
Mar 12, 2010 | 2.600 | 2.600 | 2.550 | 2.600 | 16,758 | +0.02(+0.78%) |
Mar 11, 2010 | 2.630 | 2.630 | 2.580 | 2.580 | 5,400 | -0.03(-1.30%) |
Mar 10, 2010 | 2.590 | 2.656 | 2.500 | 2.614 | 16,753 | +0.02(+0.93%) |
Mar 09, 2010 | 2.590 | 2.590 | 2.590 | 2.590 | 1,600 | -0.05(-1.72%) |
Mar 08, 2010 | 2.650 | 2.650 | 2.560 | 2.635 | 15,753 | -0.01(-0.41%) |
Mar 05, 2010 | 2.620 | 2.646 | 2.618 | 2.646 | 12,542 | +0.03(+0.99%) |
Mar 04, 2010 | 2.590 | 2.640 | 2.590 | 2.620 | 1,216 | +0.00(+0.00%) |
Mar 03, 2010 | 2.600 | 2.620 | 2.600 | 2.620 | 8,715 | +0.01(+0.39%) |
Mar 02, 2010 | 2.610 | 2.610 | 2.590 | 2.610 | 2,133 | +0.06(+2.35%) |
Mar 01, 2010 | 2.550 | 2.580 | 2.550 | 2.550 | 1,600 | -0.04(-1.54%) |
Feb 26, 2010 | 2.590 | 2.590 | 2.590 | 2.590 | 100 | +0.04(+1.57%) |
Feb 25, 2010 | 2.550 | 2.600 | 2.550 | 2.550 | 8,320 | -0.01(-0.39%) |
Feb 24, 2010 | 2.510 | 2.560 | 2.510 | 2.560 | 19,200 | +0.10(+4.07%) |
Feb 23, 2010 | 2.460 | 2.460 | 2.410 | 2.460 | 6,490 | -0.05(-1.99%) |
Feb 19, 2010 | 2.460 | 2.510 | 2.510 | 2.510 | 400 | -0.04(-1.57%) |
Feb 18, 2010 | 2.510 | 2.550 | 2.510 | 2.550 | 300 | +0.09(+3.66%) |
Feb 17, 2010 | 2.520 | 2.520 | 2.420 | 2.460 | 2,100 | -0.01(-0.40%) |
Feb 16, 2010 | 2.500 | 2.560 | 2.420 | 2.470 | 18,167 | -0.04(-1.59%) |
Feb 12, 2010 | 2.500 | 2.510 | 2.510 | 2.510 | 500 | +0.04(+1.62%) |
Feb 11, 2010 | 2.470 | 2.470 | 2.470 | 2.470 | 100 | +0.05(+2.07%) |
Feb 10, 2010 | 2.450 | 2.450 | 2.420 | 2.420 | 7,700 | -0.08(-3.20%) |
Feb 09, 2010 | 2.500 | 2.550 | 2.500 | 2.500 | 1,393 | +0.05(+2.04%) |
Feb 08, 2010 | 2.430 | 2.450 | 2.430 | 2.450 | 1,300 | -0.05(-2.00%) |
Feb 05, 2010 | 2.540 | 2.540 | 2.440 | 2.500 | 5,236 | -0.02(-0.87%) |
Feb 04, 2010 | 2.560 | 2.560 | 2.480 | 2.522 | 13,000 | -0.01(-0.32%) |
Feb 03, 2010 | 2.530 | 2.530 | 2.530 | 2.530 | 200 | +0.02(+0.80%) |
Feb 02, 2010 | 2.650 | 2.650 | 2.510 | 2.510 | 1,265 | -0.11(-4.20%) |