Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.134 | 2.248 | 2.134 | 2.191 | 10,039 | -0.03(-1.28%) |
Apr 29, 2010 | 2.191 | 2.242 | 2.171 | 2.219 | 7,519 | +0.03(+1.30%) |
Apr 28, 2010 | 2.475 | 2.501 | 2.077 | 2.191 | 114,242 | -0.28(-11.49%) |
Apr 27, 2010 | 2.532 | 2.774 | 2.475 | 2.475 | 31,422 | -0.06(-2.25%) |
Apr 26, 2010 | 2.521 | 2.720 | 2.504 | 2.532 | 23,764 | -0.06(-2.20%) |
Apr 23, 2010 | 2.640 | 2.703 | 2.589 | 2.589 | 26,697 | -0.06(-2.15%) |
Apr 22, 2010 | 2.697 | 2.731 | 2.573 | 2.646 | 12,914 | +0.20(+8.14%) |
Apr 21, 2010 | 2.407 | 2.817 | 2.288 | 2.447 | 65,842 | +0.09(+3.81%) |
Apr 20, 2010 | 2.265 | 2.396 | 2.265 | 2.357 | 18,100 | +0.06(+2.78%) |
Apr 19, 2010 | 2.242 | 2.440 | 2.242 | 2.293 | 41,485 | -0.07(-3.13%) |
Apr 16, 2010 | 2.179 | 2.407 | 2.134 | 2.367 | 57,016 | +0.29(+13.97%) |
Apr 15, 2010 | 1.935 | 2.128 | 1.935 | 2.077 | 34,382 | +0.15(+7.99%) |
Apr 14, 2010 | 1.935 | 1.935 | 1.866 | 1.923 | 7,389 | -0.01(-0.59%) |
Apr 13, 2010 | 1.849 | 1.935 | 1.839 | 1.935 | 23,108 | +0.12(+6.58%) |
Apr 12, 2010 | 1.707 | 1.832 | 1.701 | 1.815 | 32,155 | +0.11(+6.33%) |
Apr 09, 2010 | 1.707 | 1.707 | 1.701 | 1.707 | 19,924 | +0.01(+0.33%) |
Apr 08, 2010 | 1.662 | 1.701 | 1.622 | 1.701 | 24,103 | +0.03(+2.05%) |
Apr 07, 2010 | 1.622 | 1.684 | 1.599 | 1.667 | 702 | +0.05(+2.81%) |
Apr 06, 2010 | 1.593 | 1.622 | 1.593 | 1.622 | 6,853 | +0.01(+0.71%) |
Apr 05, 2010 | 1.588 | 1.696 | 1.585 | 1.610 | 21,175 | +0.11(+7.60%) |
Apr 01, 2010 | 1.531 | 1.497 | 1.497 | 1.497 | 1,230 | -0.01(-0.38%) |
Mar 31, 2010 | 1.514 | 1.514 | 1.491 | 1.502 | 3,338 | +0.01(+0.76%) |
Mar 30, 2010 | 1.485 | 1.491 | 1.485 | 1.491 | 4,955 | -0.03(-1.87%) |
Mar 29, 2010 | 1.565 | 1.565 | 1.502 | 1.519 | 1,889 | -0.01(-0.74%) |
Mar 26, 2010 | 1.571 | 1.576 | 1.525 | 1.531 | 7,623 | +0.07(+5.08%) |
Mar 25, 2010 | 1.536 | 1.616 | 1.440 | 1.457 | 16,989 | -0.03(-1.92%) |
Mar 24, 2010 | 1.548 | 1.622 | 1.428 | 1.485 | 51,975 | -0.13(-7.87%) |
Mar 23, 2010 | 1.622 | 1.662 | 1.576 | 1.612 | 43,720 | -0.03(-1.97%) |
Mar 22, 2010 | 1.451 | 1.645 | 1.400 | 1.645 | 108,858 | +0.19(+13.33%) |
Mar 19, 2010 | 1.451 | 1.457 | 1.394 | 1.451 | 16,209 | +0.00(+0.00%) |
Mar 18, 2010 | 1.508 | 1.519 | 1.451 | 1.451 | 6,442 | -0.06(-3.77%) |
Mar 17, 2010 | 1.480 | 1.508 | 1.468 | 1.508 | 11,347 | +0.03(+1.92%) |
Mar 16, 2010 | 1.406 | 1.480 | 1.388 | 1.480 | 6,189 | +0.00(+0.00%) |
Mar 15, 2010 | 1.480 | 1.480 | 1.434 | 1.479 | 8,911 | +0.02(+1.56%) |
Mar 12, 2010 | 1.474 | 1.474 | 1.383 | 1.457 | 17,749 | -0.03(-1.91%) |
Mar 11, 2010 | 1.480 | 1.485 | 1.457 | 1.485 | 10,377 | +0.01(+0.39%) |
Mar 10, 2010 | 1.474 | 1.479 | 1.462 | 1.479 | 20,560 | +0.01(+0.37%) |
Mar 09, 2010 | 1.474 | 1.474 | 1.451 | 1.474 | 7,468 | -0.05(-3.36%) |
Mar 08, 2010 | 1.468 | 1.531 | 1.457 | 1.525 | 35,876 | +0.06(+4.28%) |
Mar 05, 2010 | 1.565 | 1.565 | 1.451 | 1.462 | 34,821 | +0.02(+1.19%) |
Mar 04, 2010 | 1.462 | 1.462 | 1.394 | 1.445 | 4,737 | -0.02(-1.17%) |
Mar 03, 2010 | 1.502 | 1.508 | 1.445 | 1.462 | 1,933 | -0.06(-4.10%) |
Mar 02, 2010 | 1.499 | 1.525 | 1.485 | 1.525 | 3,866 | +0.02(+1.13%) |
Mar 01, 2010 | 1.491 | 1.514 | 1.411 | 1.508 | 7,904 | +0.05(+3.52%) |
Feb 26, 2010 | 1.485 | 1.536 | 1.448 | 1.457 | 13,510 | -0.02(-1.16%) |
Feb 25, 2010 | 1.440 | 1.497 | 1.354 | 1.474 | 33,675 | +0.10(+7.03%) |
Feb 24, 2010 | 1.525 | 1.548 | 1.343 | 1.377 | 62,745 | -0.15(-10.04%) |
Feb 23, 2010 | 1.371 | 1.548 | 1.343 | 1.531 | 52,885 | +0.14(+10.25%) |
Feb 22, 2010 | 1.423 | 1.428 | 1.343 | 1.388 | 27,982 | -0.06(-3.94%) |
Feb 19, 2010 | 1.445 | 1.445 | 1.445 | 1.445 | 175 | -0.02(-1.17%) |
Feb 18, 2010 | 1.462 | 1.462 | 1.462 | 1.462 | 2,987 | -0.02(-1.49%) |
Feb 17, 2010 | 1.445 | 1.485 | 1.445 | 1.485 | 2,460 | +0.04(+2.72%) |
Feb 16, 2010 | 1.417 | 1.485 | 1.377 | 1.445 | 21,146 | -0.08(-5.22%) |
Feb 12, 2010 | 1.536 | 1.525 | 1.525 | 1.525 | 31,632 | -0.01(-0.74%) |
Feb 11, 2010 | 1.366 | 1.559 | 1.366 | 1.536 | 14,580 | +0.20(+14.89%) |
Feb 10, 2010 | 1.406 | 1.406 | 1.320 | 1.337 | 30,540 | -0.14(-9.62%) |
Feb 09, 2010 | 1.502 | 1.502 | 1.480 | 1.480 | 702 | -0.03(-1.89%) |
Feb 08, 2010 | 1.332 | 1.559 | 1.297 | 1.508 | 40,425 | +0.09(+6.00%) |
Feb 05, 2010 | 1.423 | 1.423 | 1.389 | 1.423 | 2,818 | -0.06(-4.21%) |
Feb 04, 2010 | 1.480 | 1.485 | 1.451 | 1.485 | 1,493 | -0.05(-2.97%) |
Feb 02, 2010 | 1.531 | 1.531 | 1.531 | 1.531 | 2,636 | -0.03(-1.82%) |