Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.137 | 2.251 | 2.137 | 2.194 | 10,023 | -0.03(-1.28%) |
Apr 29, 2010 | 2.194 | 2.246 | 2.174 | 2.223 | 7,507 | +0.03(+1.30%) |
Apr 28, 2010 | 2.479 | 2.505 | 2.080 | 2.194 | 114,057 | -0.28(-11.49%) |
Apr 27, 2010 | 2.536 | 2.779 | 2.479 | 2.479 | 31,372 | -0.06(-2.25%) |
Apr 26, 2010 | 2.525 | 2.724 | 2.508 | 2.536 | 23,726 | -0.06(-2.20%) |
Apr 23, 2010 | 2.645 | 2.707 | 2.593 | 2.593 | 26,654 | -0.06(-2.15%) |
Apr 22, 2010 | 2.702 | 2.736 | 2.577 | 2.650 | 12,893 | +0.20(+8.14%) |
Apr 21, 2010 | 2.411 | 2.821 | 2.292 | 2.451 | 65,735 | +0.09(+3.81%) |
Apr 20, 2010 | 2.268 | 2.400 | 2.268 | 2.361 | 18,071 | +0.06(+2.78%) |
Apr 19, 2010 | 2.246 | 2.444 | 2.246 | 2.297 | 41,418 | -0.07(-3.12%) |
Apr 16, 2010 | 2.183 | 2.411 | 2.137 | 2.371 | 56,924 | +0.29(+13.97%) |
Apr 15, 2010 | 1.938 | 2.132 | 1.938 | 2.080 | 34,326 | +0.15(+7.99%) |
Apr 14, 2010 | 1.938 | 1.938 | 1.869 | 1.926 | 7,377 | -0.01(-0.59%) |
Apr 13, 2010 | 1.852 | 1.938 | 1.842 | 1.938 | 23,071 | +0.12(+6.58%) |
Apr 12, 2010 | 1.710 | 1.835 | 1.704 | 1.818 | 32,103 | +0.11(+6.33%) |
Apr 09, 2010 | 1.710 | 1.710 | 1.704 | 1.710 | 19,892 | +0.01(+0.33%) |
Apr 08, 2010 | 1.664 | 1.704 | 1.624 | 1.704 | 24,064 | +0.03(+2.05%) |
Apr 07, 2010 | 1.624 | 1.687 | 1.602 | 1.670 | 701 | +0.05(+2.81%) |
Apr 06, 2010 | 1.596 | 1.624 | 1.596 | 1.624 | 6,842 | +0.01(+0.71%) |
Apr 05, 2010 | 1.590 | 1.698 | 1.588 | 1.613 | 21,141 | +0.11(+7.60%) |
Apr 01, 2010 | 1.533 | 1.499 | 1.499 | 1.499 | 1,228 | -0.01(-0.38%) |
Mar 31, 2010 | 1.516 | 1.516 | 1.493 | 1.505 | 3,333 | +0.01(+0.76%) |
Mar 30, 2010 | 1.488 | 1.493 | 1.488 | 1.493 | 4,947 | -0.03(-1.87%) |
Mar 29, 2010 | 1.567 | 1.567 | 1.505 | 1.522 | 1,886 | -0.01(-0.74%) |
Mar 26, 2010 | 1.573 | 1.579 | 1.528 | 1.533 | 7,610 | +0.07(+5.08%) |
Mar 25, 2010 | 1.539 | 1.619 | 1.442 | 1.459 | 16,962 | -0.03(-1.92%) |
Mar 24, 2010 | 1.550 | 1.624 | 1.431 | 1.488 | 51,890 | -0.13(-7.87%) |
Mar 23, 2010 | 1.624 | 1.664 | 1.579 | 1.615 | 43,650 | -0.03(-1.97%) |
Mar 22, 2010 | 1.453 | 1.647 | 1.402 | 1.647 | 108,682 | +0.19(+13.33%) |
Mar 19, 2010 | 1.453 | 1.459 | 1.396 | 1.453 | 16,183 | +0.00(+0.00%) |
Mar 18, 2010 | 1.510 | 1.522 | 1.453 | 1.453 | 6,431 | -0.06(-3.77%) |
Mar 17, 2010 | 1.482 | 1.510 | 1.471 | 1.510 | 11,328 | +0.03(+1.92%) |
Mar 16, 2010 | 1.408 | 1.482 | 1.391 | 1.482 | 6,179 | +0.00(+0.00%) |
Mar 15, 2010 | 1.482 | 1.482 | 1.436 | 1.482 | 8,897 | +0.02(+1.56%) |
Mar 12, 2010 | 1.476 | 1.476 | 1.385 | 1.459 | 17,720 | -0.03(-1.91%) |
Mar 11, 2010 | 1.482 | 1.488 | 1.459 | 1.488 | 10,360 | +0.01(+0.39%) |
Mar 10, 2010 | 1.476 | 1.482 | 1.465 | 1.482 | 20,527 | +0.01(+0.37%) |
Mar 09, 2010 | 1.476 | 1.476 | 1.453 | 1.476 | 7,456 | -0.05(-3.36%) |
Mar 08, 2010 | 1.471 | 1.533 | 1.459 | 1.528 | 35,818 | +0.06(+4.28%) |
Mar 05, 2010 | 1.567 | 1.567 | 1.453 | 1.465 | 34,765 | +0.02(+1.19%) |
Mar 04, 2010 | 1.465 | 1.465 | 1.396 | 1.448 | 4,730 | -0.02(-1.17%) |
Mar 03, 2010 | 1.505 | 1.510 | 1.448 | 1.465 | 1,929 | -0.06(-4.10%) |
Mar 02, 2010 | 1.502 | 1.528 | 1.488 | 1.528 | 3,859 | +0.02(+1.13%) |
Mar 01, 2010 | 1.493 | 1.516 | 1.414 | 1.510 | 7,891 | +0.05(+3.52%) |
Feb 26, 2010 | 1.488 | 1.539 | 1.451 | 1.459 | 13,488 | -0.02(-1.16%) |
Feb 25, 2010 | 1.442 | 1.499 | 1.357 | 1.476 | 33,621 | +0.10(+7.03%) |
Feb 24, 2010 | 1.528 | 1.550 | 1.345 | 1.379 | 62,644 | -0.15(-10.04%) |
Feb 23, 2010 | 1.374 | 1.550 | 1.345 | 1.533 | 52,799 | +0.14(+10.25%) |
Feb 22, 2010 | 1.425 | 1.431 | 1.345 | 1.391 | 27,936 | -0.06(-3.94%) |
Feb 19, 2010 | 1.448 | 1.448 | 1.448 | 1.448 | 175 | -0.02(-1.17%) |
Feb 18, 2010 | 1.465 | 1.465 | 1.465 | 1.465 | 2,982 | -0.02(-1.49%) |
Feb 17, 2010 | 1.448 | 1.487 | 1.448 | 1.487 | 2,456 | +0.04(+2.72%) |
Feb 16, 2010 | 1.419 | 1.488 | 1.379 | 1.448 | 21,111 | -0.08(-5.22%) |
Feb 12, 2010 | 1.539 | 1.528 | 1.528 | 1.528 | 31,580 | -0.01(-0.74%) |
Feb 11, 2010 | 1.368 | 1.562 | 1.368 | 1.539 | 14,557 | +0.20(+14.89%) |
Feb 10, 2010 | 1.408 | 1.408 | 1.322 | 1.339 | 30,491 | -0.14(-9.62%) |
Feb 09, 2010 | 1.505 | 1.505 | 1.482 | 1.482 | 701 | -0.03(-1.89%) |
Feb 08, 2010 | 1.334 | 1.562 | 1.300 | 1.510 | 40,360 | +0.09(+6.00%) |
Feb 05, 2010 | 1.425 | 1.425 | 1.391 | 1.425 | 2,814 | -0.06(-4.21%) |
Feb 04, 2010 | 1.482 | 1.488 | 1.453 | 1.488 | 1,491 | -0.05(-2.97%) |
Feb 02, 2010 | 1.533 | 1.533 | 1.533 | 1.533 | 2,631 | -0.03(-1.82%) |