Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.590 | 2.600 | 2.460 | 2.470 | 558,062 | -0.10(-3.89%) |
Apr 29, 2010 | 2.570 | 2.590 | 2.430 | 2.570 | 639,903 | +0.03(+1.18%) |
Apr 28, 2010 | 2.680 | 2.700 | 2.480 | 2.540 | 667,226 | -0.03(-1.17%) |
Apr 27, 2010 | 2.530 | 2.690 | 2.530 | 2.570 | 799,246 | +0.02(+0.78%) |
Apr 26, 2010 | 2.640 | 2.650 | 2.550 | 2.550 | 360,407 | -0.05(-1.92%) |
Apr 23, 2010 | 2.640 | 2.640 | 2.520 | 2.600 | 493,934 | -0.04(-1.52%) |
Apr 22, 2010 | 2.470 | 2.640 | 2.420 | 2.640 | 681,647 | +0.13(+5.18%) |
Apr 21, 2010 | 2.570 | 2.570 | 2.470 | 2.510 | 365,449 | -0.01(-0.40%) |
Apr 20, 2010 | 2.510 | 2.570 | 2.500 | 2.520 | 302,745 | +0.00(+0.00%) |
Apr 19, 2010 | 2.500 | 2.560 | 2.480 | 2.520 | 369,794 | +0.00(+0.00%) |
Apr 16, 2010 | 2.600 | 2.600 | 2.490 | 2.520 | 714,360 | -0.08(-3.08%) |
Apr 15, 2010 | 2.610 | 2.670 | 2.530 | 2.600 | 556,947 | +0.00(+0.00%) |
Apr 14, 2010 | 2.450 | 2.630 | 2.450 | 2.600 | 692,148 | +0.16(+6.56%) |
Apr 13, 2010 | 2.500 | 2.570 | 2.370 | 2.440 | 565,914 | -0.06(-2.40%) |
Apr 12, 2010 | 2.490 | 2.550 | 2.480 | 2.500 | 436,598 | +0.04(+1.63%) |
Apr 09, 2010 | 2.480 | 2.480 | 2.420 | 2.460 | 449,125 | +0.05(+2.07%) |
Apr 08, 2010 | 2.460 | 2.480 | 2.410 | 2.410 | 399,840 | -0.04(-1.63%) |
Apr 07, 2010 | 2.460 | 2.660 | 2.410 | 2.450 | 1,964,337 | +0.11(+4.70%) |
Apr 06, 2010 | 2.340 | 2.370 | 2.300 | 2.340 | 308,563 | -0.02(-0.85%) |
Apr 05, 2010 | 2.270 | 2.380 | 2.270 | 2.360 | 318,290 | +0.07(+3.06%) |
Apr 01, 2010 | 2.320 | 2.290 | 2.290 | 2.290 | 548,800 | -0.02(-0.87%) |
Mar 31, 2010 | 2.130 | 2.320 | 2.120 | 2.310 | 745,478 | +0.14(+6.45%) |
Mar 30, 2010 | 2.150 | 2.180 | 2.100 | 2.170 | 391,998 | +0.04(+1.88%) |
Mar 29, 2010 | 2.160 | 2.210 | 2.110 | 2.130 | 242,320 | -0.03(-1.39%) |
Mar 26, 2010 | 2.140 | 2.220 | 2.140 | 2.160 | 296,279 | +0.01(+0.47%) |
Mar 25, 2010 | 2.230 | 2.240 | 2.150 | 2.150 | 248,268 | -0.06(-2.71%) |
Mar 24, 2010 | 2.270 | 2.270 | 2.190 | 2.210 | 272,215 | -0.06(-2.64%) |
Mar 23, 2010 | 2.260 | 2.290 | 2.210 | 2.270 | 371,353 | +0.02(+0.89%) |
Mar 22, 2010 | 2.110 | 2.250 | 2.080 | 2.250 | 477,781 | +0.04(+1.81%) |
Mar 19, 2010 | 2.360 | 2.360 | 2.000 | 2.210 | 1,102,285 | -0.15(-6.36%) |
Mar 18, 2010 | 2.440 | 2.470 | 2.340 | 2.360 | 466,598 | -0.04(-1.67%) |
Mar 17, 2010 | 2.430 | 2.510 | 2.400 | 2.400 | 892,936 | +0.01(+0.42%) |
Mar 16, 2010 | 2.290 | 2.410 | 2.260 | 2.390 | 835,247 | +0.10(+4.37%) |
Mar 15, 2010 | 2.283 | 2.300 | 2.240 | 2.290 | 614,090 | +0.10(+4.57%) |
Mar 12, 2010 | 2.240 | 2.250 | 2.150 | 2.190 | 429,456 | -0.04(-1.79%) |
Mar 11, 2010 | 2.190 | 2.240 | 2.150 | 2.230 | 392,937 | +0.04(+1.83%) |
Mar 10, 2010 | 2.180 | 2.250 | 2.150 | 2.190 | 344,564 | +0.00(+0.00%) |
Mar 09, 2010 | 2.270 | 2.330 | 2.160 | 2.190 | 771,708 | -0.08(-3.52%) |
Mar 08, 2010 | 2.200 | 2.270 | 2.190 | 2.270 | 396,911 | +0.08(+3.65%) |
Mar 05, 2010 | 2.160 | 2.190 | 2.150 | 2.190 | 343,654 | +0.04(+1.86%) |
Mar 04, 2010 | 2.180 | 2.180 | 2.100 | 2.150 | 183,967 | -0.03(-1.38%) |
Mar 03, 2010 | 2.110 | 2.180 | 2.110 | 2.180 | 496,560 | +0.04(+1.87%) |
Mar 02, 2010 | 2.140 | 2.190 | 2.100 | 2.140 | 479,876 | +0.00(+0.00%) |
Mar 01, 2010 | 1.950 | 2.150 | 1.940 | 2.140 | 1,109,951 | +0.21(+10.88%) |
Feb 26, 2010 | 1.950 | 1.990 | 1.880 | 1.930 | 297,782 | -0.03(-1.53%) |
Feb 25, 2010 | 1.900 | 1.960 | 1.890 | 1.960 | 220,827 | +0.03(+1.55%) |
Feb 24, 2010 | 2.020 | 2.020 | 1.820 | 1.930 | 572,360 | -0.09(-4.46%) |
Feb 23, 2010 | 2.000 | 2.030 | 1.950 | 2.020 | 347,622 | +0.02(+1.00%) |
Feb 22, 2010 | 2.020 | 2.030 | 1.960 | 2.000 | 335,393 | -0.02(-0.99%) |
Feb 19, 2010 | 2.040 | 2.040 | 2.000 | 2.020 | 297,571 | -0.03(-1.46%) |
Feb 18, 2010 | 2.050 | 2.060 | 2.000 | 2.050 | 194,327 | -0.01(-0.49%) |
Feb 17, 2010 | 2.190 | 2.190 | 1.990 | 2.060 | 790,615 | -0.12(-5.50%) |
Feb 16, 2010 | 2.130 | 2.200 | 2.100 | 2.180 | 657,016 | +0.08(+3.81%) |
Feb 12, 2010 | 2.050 | 2.100 | 2.100 | 2.100 | 406,500 | +0.04(+1.94%) |
Feb 11, 2010 | 1.900 | 2.080 | 1.890 | 2.060 | 409,263 | +0.15(+7.85%) |
Feb 10, 2010 | 1.890 | 1.950 | 1.880 | 1.910 | 427,469 | +0.02(+1.06%) |
Feb 09, 2010 | 1.850 | 1.910 | 1.840 | 1.890 | 172,176 | +0.07(+3.85%) |
Feb 08, 2010 | 1.830 | 1.840 | 1.810 | 1.820 | 163,677 | -0.01(-0.55%) |
Feb 05, 2010 | 1.820 | 1.830 | 1.800 | 1.830 | 390,166 | +0.01(+0.55%) |
Feb 04, 2010 | 1.810 | 1.840 | 1.810 | 1.820 | 410,578 | +0.00(+0.00%) |
Feb 03, 2010 | 1.850 | 1.860 | 1.810 | 1.820 | 222,036 | -0.02(-1.09%) |
Feb 02, 2010 | 1.850 | 1.855 | 1.810 | 1.840 | 271,145 | -0.01(-0.54%) |