Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.794 | 2.857 | 2.697 | 2.698 | 25,803,700 | -0.08(-3.03%) |
Apr 29, 2010 | 2.720 | 2.805 | 2.720 | 2.783 | 32,912,200 | +0.08(+2.85%) |
Apr 28, 2010 | 2.839 | 2.839 | 2.695 | 2.705 | 44,120,952 | -0.08(-2.71%) |
Apr 27, 2010 | 2.837 | 2.870 | 2.780 | 2.781 | 75,000 | -0.06(-2.07%) |
Apr 26, 2010 | 2.859 | 2.908 | 2.837 | 2.840 | 25,477,900 | -0.02(-0.70%) |
Apr 23, 2010 | 2.900 | 2.900 | 2.815 | 2.860 | 50,074,100 | -0.03(-1.20%) |
Apr 22, 2010 | 2.725 | 2.902 | 2.660 | 2.894 | 139,349,152 | +0.36(+14.18%) |
Apr 21, 2010 | 2.476 | 2.535 | 2.471 | 2.535 | 630,150 | +0.05(+2.15%) |
Apr 20, 2010 | 2.482 | 2.505 | 2.440 | 2.482 | 5,000 | +0.01(+0.53%) |
Apr 19, 2010 | 2.476 | 2.499 | 2.405 | 2.469 | 20,571,950 | -0.01(-0.50%) |
Apr 16, 2010 | 2.500 | 2.508 | 2.457 | 2.481 | 15,022,650 | -0.02(-0.82%) |
Apr 15, 2010 | 2.523 | 2.544 | 2.494 | 2.502 | 11,310,100 | -0.02(-0.71%) |
Apr 14, 2010 | 2.541 | 2.543 | 2.500 | 2.519 | 15,702,350 | +0.01(+0.34%) |
Apr 13, 2010 | 2.465 | 2.520 | 2.464 | 2.511 | 22,419,650 | +0.05(+1.89%) |
Apr 12, 2010 | 2.464 | 2.495 | 2.454 | 2.464 | 13,503,750 | +0.01(+0.56%) |
Apr 09, 2010 | 2.466 | 2.469 | 2.416 | 2.450 | 26,396,800 | -0.00(-0.17%) |
Apr 08, 2010 | 2.446 | 2.464 | 2.425 | 2.455 | 12,880,000 | +0.01(+0.21%) |
Apr 07, 2010 | 2.458 | 2.491 | 2.429 | 2.449 | 32,521,800 | +0.01(+0.25%) |
Apr 06, 2010 | 2.392 | 2.452 | 2.374 | 2.443 | 41,773,552 | +0.07(+3.04%) |
Apr 05, 2010 | 2.302 | 2.396 | 2.297 | 2.371 | 35,275,100 | +0.08(+3.57%) |
Apr 01, 2010 | 2.265 | 2.290 | 2.290 | 2.290 | 11,480,000 | +0.04(+1.61%) |
Mar 31, 2010 | 2.283 | 2.298 | 2.251 | 2.253 | 15,736,650 | -0.04(-1.58%) |
Mar 30, 2010 | 2.300 | 2.329 | 2.272 | 2.290 | 13,508,500 | -0.00(-0.10%) |
Mar 29, 2010 | 2.292 | 2.300 | 2.281 | 2.292 | 7,181,000 | +0.01(+0.51%) |
Mar 26, 2010 | 2.309 | 2.318 | 2.274 | 2.280 | 12,363,350 | -0.02(-0.83%) |
Mar 25, 2010 | 2.293 | 2.342 | 2.281 | 2.300 | 24,778,000 | +0.01(+0.55%) |
Mar 24, 2010 | 2.301 | 2.310 | 2.284 | 2.287 | 9,741,500 | -0.02(-0.80%) |
Mar 23, 2010 | 2.295 | 2.312 | 2.285 | 2.305 | 13,776,750 | +0.02(+0.73%) |
Mar 22, 2010 | 2.260 | 2.290 | 2.214 | 2.289 | 16,625,250 | +0.02(+0.71%) |
Mar 19, 2010 | 2.287 | 2.307 | 2.267 | 2.273 | 16,052,600 | -0.01(-0.47%) |
Mar 18, 2010 | 2.305 | 2.310 | 2.277 | 2.283 | 16,391,450 | -0.02(-0.74%) |
Mar 17, 2010 | 2.302 | 2.311 | 2.286 | 2.300 | 16,689,750 | +0.01(+0.27%) |
Mar 16, 2010 | 2.283 | 2.305 | 2.280 | 2.294 | 19,577,850 | +0.01(+0.46%) |
Mar 15, 2010 | 2.266 | 2.287 | 2.263 | 2.284 | 14,995,500 | -0.02(-0.70%) |
Mar 12, 2010 | 2.271 | 2.313 | 2.260 | 2.300 | 25,035,250 | +0.04(+1.79%) |
Mar 11, 2010 | 2.229 | 2.263 | 2.226 | 2.259 | 11,769,750 | +0.01(+0.57%) |
Mar 10, 2010 | 2.245 | 2.250 | 2.214 | 2.246 | 13,646,050 | +0.01(+0.28%) |
Mar 09, 2010 | 2.230 | 2.264 | 2.218 | 2.240 | 20,696,650 | +0.01(+0.46%) |
Mar 08, 2010 | 2.217 | 2.251 | 2.214 | 2.230 | 18,134,050 | +0.02(+0.79%) |
Mar 05, 2010 | 2.183 | 2.231 | 2.181 | 2.213 | 16,422,450 | +0.03(+1.47%) |
Mar 04, 2010 | 2.206 | 2.206 | 2.177 | 2.181 | 15,844,050 | -0.02(-0.95%) |
Mar 03, 2010 | 2.203 | 2.235 | 2.188 | 2.202 | 21,236,950 | -0.00(-0.04%) |
Mar 02, 2010 | 2.168 | 2.204 | 2.158 | 2.202 | 40,913,000 | +0.04(+2.03%) |
Mar 01, 2010 | 2.111 | 2.170 | 2.107 | 2.159 | 34,479,852 | +0.06(+3.08%) |
Feb 26, 2010 | 2.082 | 2.114 | 2.070 | 2.094 | 15,473,150 | +0.02(+0.86%) |
Feb 25, 2010 | 2.074 | 2.087 | 2.059 | 2.076 | 10,859,500 | -0.02(-0.97%) |
Feb 24, 2010 | 2.074 | 2.106 | 2.071 | 2.097 | 12,466,950 | +0.02(+1.16%) |
Feb 23, 2010 | 2.079 | 2.092 | 2.058 | 2.073 | 15,372,050 | -0.01(-0.28%) |
Feb 22, 2010 | 2.100 | 2.100 | 2.060 | 2.079 | 18,159,450 | -0.02(-1.01%) |
Feb 19, 2010 | 2.071 | 2.109 | 2.071 | 2.100 | 16,511,200 | +0.02(+0.97%) |
Feb 18, 2010 | 2.082 | 2.100 | 2.071 | 2.080 | 14,242,900 | -0.01(-0.46%) |
Feb 17, 2010 | 2.076 | 2.094 | 2.070 | 2.089 | 18,139,250 | +0.01(+0.65%) |
Feb 16, 2010 | 2.114 | 2.130 | 2.063 | 2.076 | 30,223,300 | -0.02(-1.03%) |
Feb 12, 2010 | 1.973 | 2.097 | 2.097 | 2.097 | 109,610,000 | +0.07(+3.71%) |
Feb 11, 2010 | 1.990 | 2.030 | 1.968 | 2.022 | 47,606,252 | +0.03(+1.62%) |
Feb 10, 2010 | 2.015 | 2.036 | 1.989 | 1.990 | 19,547,400 | -0.02(-1.13%) |
Feb 09, 2010 | 2.011 | 2.018 | 1.983 | 2.013 | 27,589,200 | +0.01(+0.73%) |
Feb 08, 2010 | 1.911 | 2.017 | 1.903 | 1.998 | 48,498,252 | +0.09(+4.96%) |
Feb 05, 2010 | 1.962 | 1.974 | 1.876 | 1.904 | 39,658,900 | -0.07(-3.36%) |
Feb 04, 2010 | 2.000 | 2.000 | 1.958 | 1.970 | 28,534,800 | -0.04(-1.86%) |
Feb 03, 2010 | 2.013 | 2.023 | 2.000 | 2.008 | 11,150,900 | -0.01(-0.47%) |
Feb 02, 2010 | 2.008 | 2.028 | 1.986 | 2.017 | 24,188,200 | +0.01(+0.47%) |