Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.150 | 2.190 | 2.080 | 2.090 | 107,020 | -0.03(-1.38%) |
Apr 29, 2010 | 2.090 | 2.120 | 2.030 | 2.119 | 117,871 | +0.01(+0.44%) |
Apr 28, 2010 | 2.080 | 2.120 | 2.041 | 2.110 | 96,936 | +0.00(+0.09%) |
Apr 27, 2010 | 2.160 | 2.190 | 2.090 | 2.108 | 151,545 | -0.05(-2.41%) |
Apr 26, 2010 | 2.140 | 2.200 | 2.120 | 2.160 | 151,583 | -0.01(-0.46%) |
Apr 23, 2010 | 2.200 | 2.200 | 2.150 | 2.170 | 87,105 | -0.01(-0.46%) |
Apr 22, 2010 | 2.200 | 2.200 | 2.110 | 2.180 | 102,018 | +0.03(+1.40%) |
Apr 21, 2010 | 2.240 | 2.290 | 2.150 | 2.150 | 122,004 | -0.07(-3.15%) |
Apr 20, 2010 | 2.170 | 2.220 | 2.100 | 2.220 | 1,000 | +0.09(+4.23%) |
Apr 19, 2010 | 2.100 | 2.180 | 2.100 | 2.130 | 170,068 | -0.02(-0.93%) |
Apr 16, 2010 | 2.150 | 2.200 | 2.110 | 2.150 | 141,738 | +0.00(+0.00%) |
Apr 15, 2010 | 2.200 | 2.230 | 2.150 | 2.150 | 235,012 | -0.10(-4.44%) |
Apr 14, 2010 | 2.215 | 2.250 | 2.150 | 2.250 | 149,765 | +0.07(+3.21%) |
Apr 13, 2010 | 2.200 | 2.240 | 2.160 | 2.180 | 132,252 | -0.06(-2.68%) |
Apr 12, 2010 | 2.400 | 2.400 | 2.200 | 2.240 | 310,763 | -0.10(-4.27%) |
Apr 09, 2010 | 2.390 | 2.390 | 2.300 | 2.340 | 89,640 | +0.00(+0.00%) |
Apr 08, 2010 | 2.360 | 2.400 | 2.280 | 2.340 | 177,364 | +0.03(+1.30%) |
Apr 07, 2010 | 2.290 | 2.410 | 2.290 | 2.310 | 436,479 | +0.10(+4.53%) |
Apr 06, 2010 | 2.290 | 2.290 | 1.900 | 2.210 | 176,545 | -0.03(-1.35%) |
Apr 05, 2010 | 2.120 | 2.300 | 2.040 | 2.240 | 319,058 | +0.09(+4.19%) |
Apr 01, 2010 | 2.120 | 2.150 | 2.150 | 2.150 | 218,300 | -0.02(-0.92%) |
Mar 31, 2010 | 2.150 | 2.240 | 2.140 | 2.170 | 260,924 | -0.05(-2.25%) |
Mar 30, 2010 | 2.380 | 2.380 | 2.180 | 2.220 | 466,002 | -0.15(-6.33%) |
Mar 29, 2010 | 2.400 | 2.480 | 2.370 | 2.370 | 483,482 | -0.07(-2.87%) |
Mar 26, 2010 | 2.370 | 2.490 | 2.350 | 2.440 | 437,122 | +0.08(+3.39%) |
Mar 25, 2010 | 2.400 | 2.500 | 2.300 | 2.360 | 1,330,411 | -0.85(-26.48%) |
Mar 24, 2010 | 3.170 | 3.300 | 2.970 | 3.210 | 695,100 | +0.04(+1.26%) |
Mar 23, 2010 | 3.340 | 3.390 | 3.170 | 3.170 | 390,715 | -0.20(-5.93%) |
Mar 22, 2010 | 3.500 | 3.540 | 3.340 | 3.370 | 262,329 | -0.22(-6.13%) |
Mar 19, 2010 | 3.580 | 3.650 | 3.320 | 3.590 | 414,831 | -0.01(-0.28%) |
Mar 18, 2010 | 3.590 | 3.630 | 3.280 | 3.600 | 493,444 | +0.12(+3.45%) |
Mar 17, 2010 | 3.300 | 3.560 | 3.210 | 3.480 | 885,688 | +0.24(+7.41%) |
Mar 16, 2010 | 3.470 | 3.470 | 3.010 | 3.240 | 1,846,627 | -0.53(-14.06%) |
Mar 15, 2010 | 3.770 | 3.830 | 3.750 | 3.770 | 521,757 | -0.07(-1.82%) |
Mar 12, 2010 | 3.920 | 4.100 | 3.630 | 3.840 | 1,126,987 | -0.06(-1.54%) |
Mar 11, 2010 | 4.490 | 4.490 | 3.820 | 3.900 | 1,252,203 | -0.53(-11.96%) |
Mar 10, 2010 | 4.660 | 4.770 | 4.310 | 4.430 | 1,839,847 | -0.21(-4.53%) |
Mar 09, 2010 | 4.400 | 4.780 | 4.020 | 4.640 | 3,328,047 | +0.31(+7.16%) |
Mar 08, 2010 | 3.900 | 4.330 | 3.830 | 4.330 | 2,536,923 | +0.62(+16.71%) |
Mar 05, 2010 | 3.650 | 3.840 | 3.600 | 3.710 | 1,266,641 | +0.15(+4.21%) |
Mar 04, 2010 | 3.250 | 3.610 | 3.250 | 3.560 | 1,843,071 | +0.36(+11.25%) |
Mar 03, 2010 | 2.940 | 3.330 | 2.940 | 3.200 | 1,858,503 | +0.40(+14.29%) |
Mar 02, 2010 | 2.270 | 3.500 | 2.180 | 2.800 | 2,451,100 | +0.53(+23.35%) |
Mar 01, 2010 | 2.290 | 2.295 | 2.190 | 2.270 | 17,201 | -0.02(-0.87%) |
Feb 26, 2010 | 2.230 | 2.320 | 2.230 | 2.290 | 11,905 | +0.01(+0.44%) |
Feb 25, 2010 | 2.260 | 2.280 | 2.250 | 2.280 | 12,237 | +0.03(+1.33%) |
Feb 24, 2010 | 2.180 | 2.300 | 2.180 | 2.250 | 48,700 | +0.07(+3.21%) |
Feb 23, 2010 | 2.080 | 2.190 | 2.060 | 2.180 | 37,622 | +0.06(+2.83%) |
Feb 22, 2010 | 2.340 | 2.390 | 2.070 | 2.120 | 133,945 | -0.18(-7.83%) |
Feb 19, 2010 | 2.260 | 2.340 | 2.250 | 2.300 | 31,461 | +0.00(+0.00%) |
Feb 18, 2010 | 2.410 | 2.410 | 2.250 | 2.300 | 114,492 | -0.05(-2.13%) |
Feb 17, 2010 | 2.400 | 2.420 | 2.320 | 2.350 | 42,479 | +0.00(+0.00%) |
Feb 16, 2010 | 2.550 | 2.550 | 2.350 | 2.350 | 62,468 | -0.05(-2.09%) |
Feb 12, 2010 | 2.550 | 2.400 | 2.400 | 2.400 | 122,900 | +0.05(+2.13%) |
Feb 11, 2010 | 2.360 | 2.360 | 2.250 | 2.350 | 10,900 | -0.06(-2.49%) |
Feb 10, 2010 | 2.390 | 2.500 | 2.390 | 2.410 | 6,804 | +0.01(+0.42%) |
Feb 09, 2010 | 2.530 | 2.530 | 2.371 | 2.400 | 32,838 | -0.08(-3.23%) |
Feb 08, 2010 | 2.410 | 2.490 | 2.360 | 2.480 | 10,208 | +0.08(+3.33%) |
Feb 05, 2010 | 2.490 | 2.490 | 2.330 | 2.400 | 49,179 | -0.04(-1.64%) |
Feb 04, 2010 | 2.600 | 2.600 | 2.420 | 2.440 | 72,119 | -0.14(-5.43%) |
Feb 03, 2010 | 2.470 | 2.580 | 2.450 | 2.580 | 9,150 | +0.10(+4.03%) |
Feb 02, 2010 | 2.440 | 2.540 | 2.440 | 2.480 | 36,189 | +0.04(+1.64%) |