Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.090 | 2.240 | 2.080 | 2.100 | 924,886 | +0.01(+0.48%) |
Apr 29, 2010 | 2.080 | 2.120 | 2.060 | 2.090 | 391,671 | +0.03(+1.46%) |
Apr 28, 2010 | 2.010 | 2.070 | 2.010 | 2.060 | 148,406 | +0.06(+3.00%) |
Apr 27, 2010 | 2.000 | 2.100 | 1.990 | 2.000 | 228,474 | -0.01(-0.50%) |
Apr 26, 2010 | 2.000 | 2.200 | 2.000 | 2.010 | 264,112 | -0.02(-0.99%) |
Apr 23, 2010 | 2.100 | 2.100 | 1.990 | 2.030 | 692,537 | -0.08(-3.79%) |
Apr 22, 2010 | 2.050 | 2.120 | 1.950 | 2.110 | 745,198 | -0.01(-0.47%) |
Apr 21, 2010 | 2.220 | 2.300 | 1.970 | 2.120 | 1,793,295 | +0.22(+11.58%) |
Apr 20, 2010 | 1.700 | 1.950 | 1.700 | 1.900 | 1,273,537 | +0.31(+19.50%) |
Apr 19, 2010 | 1.700 | 1.740 | 1.590 | 1.590 | 351,052 | -0.12(-7.02%) |
Apr 16, 2010 | 1.760 | 1.780 | 1.620 | 1.710 | 506,234 | -0.02(-1.16%) |
Apr 15, 2010 | 1.430 | 1.780 | 1.430 | 1.730 | 2,428,307 | +0.31(+21.83%) |
Apr 14, 2010 | 1.420 | 1.430 | 1.360 | 1.420 | 282,208 | +0.00(+0.00%) |
Apr 13, 2010 | 1.390 | 1.430 | 1.390 | 1.420 | 129,910 | +0.04(+2.90%) |
Apr 12, 2010 | 1.410 | 1.420 | 1.360 | 1.380 | 340,006 | -0.03(-2.13%) |
Apr 09, 2010 | 1.440 | 1.460 | 1.400 | 1.410 | 238,197 | -0.03(-2.08%) |
Apr 08, 2010 | 1.480 | 1.540 | 1.410 | 1.440 | 230,740 | -0.05(-3.36%) |
Apr 07, 2010 | 1.580 | 1.580 | 1.450 | 1.490 | 249,133 | -0.09(-5.70%) |
Apr 06, 2010 | 1.510 | 1.580 | 1.510 | 1.580 | 173,625 | +0.03(+1.94%) |
Apr 05, 2010 | 1.500 | 1.550 | 1.460 | 1.550 | 126,357 | +0.05(+3.33%) |
Apr 01, 2010 | 1.540 | 1.500 | 1.500 | 1.500 | 65,700 | -0.03(-1.96%) |
Mar 31, 2010 | 1.510 | 1.550 | 1.470 | 1.530 | 140,129 | +0.01(+0.66%) |
Mar 30, 2010 | 1.470 | 1.530 | 1.460 | 1.520 | 202,132 | +0.07(+4.83%) |
Mar 29, 2010 | 1.510 | 1.540 | 1.430 | 1.450 | 699,992 | -0.06(-3.97%) |
Mar 26, 2010 | 1.490 | 1.530 | 1.400 | 1.510 | 260,764 | +0.03(+2.03%) |
Mar 25, 2010 | 1.520 | 1.520 | 1.480 | 1.480 | 217,890 | -0.02(-1.33%) |
Mar 24, 2010 | 1.630 | 1.630 | 1.500 | 1.500 | 166,606 | -0.08(-5.06%) |
Mar 23, 2010 | 1.600 | 1.610 | 1.550 | 1.580 | 174,030 | -0.01(-0.63%) |
Mar 22, 2010 | 1.530 | 1.590 | 1.500 | 1.590 | 126,839 | +0.05(+3.25%) |
Mar 19, 2010 | 1.590 | 1.610 | 1.510 | 1.540 | 234,446 | -0.04(-2.53%) |
Mar 18, 2010 | 1.640 | 1.660 | 1.570 | 1.580 | 133,293 | -0.06(-3.66%) |
Mar 17, 2010 | 1.660 | 1.690 | 1.620 | 1.640 | 213,163 | -0.02(-1.20%) |
Mar 16, 2010 | 1.630 | 1.720 | 1.610 | 1.660 | 183,261 | +0.03(+1.84%) |
Mar 15, 2010 | 1.590 | 1.640 | 1.560 | 1.630 | 161,919 | +0.06(+3.82%) |
Mar 12, 2010 | 1.570 | 1.610 | 1.540 | 1.570 | 148,309 | -0.02(-1.26%) |
Mar 11, 2010 | 1.630 | 1.640 | 1.540 | 1.590 | 202,301 | -0.05(-3.05%) |
Mar 10, 2010 | 1.610 | 1.650 | 1.580 | 1.640 | 105,561 | +0.03(+1.86%) |
Mar 09, 2010 | 1.720 | 1.740 | 1.590 | 1.610 | 156,453 | -0.11(-6.40%) |
Mar 08, 2010 | 1.600 | 1.740 | 1.600 | 1.720 | 126,171 | +0.12(+7.50%) |
Mar 05, 2010 | 1.580 | 1.600 | 1.580 | 1.600 | 140,700 | +0.03(+1.91%) |
Mar 04, 2010 | 1.570 | 1.570 | 1.460 | 1.570 | 153,019 | +0.01(+0.64%) |
Mar 03, 2010 | 1.500 | 1.570 | 1.490 | 1.560 | 148,106 | +0.06(+4.00%) |
Mar 02, 2010 | 1.530 | 1.560 | 1.490 | 1.500 | 133,138 | -0.03(-1.96%) |
Mar 01, 2010 | 1.530 | 1.550 | 1.490 | 1.530 | 143,844 | +0.01(+0.66%) |
Feb 26, 2010 | 1.580 | 1.580 | 1.490 | 1.520 | 107,900 | -0.03(-1.94%) |
Feb 25, 2010 | 1.450 | 1.560 | 1.450 | 1.550 | 84,064 | +0.07(+4.73%) |
Feb 24, 2010 | 1.460 | 1.530 | 1.440 | 1.480 | 73,270 | +0.03(+2.07%) |
Feb 23, 2010 | 1.460 | 1.530 | 1.420 | 1.450 | 170,970 | -0.01(-0.68%) |
Feb 22, 2010 | 1.550 | 1.568 | 1.410 | 1.460 | 267,318 | -0.09(-5.81%) |
Feb 19, 2010 | 1.630 | 1.640 | 1.540 | 1.550 | 284,162 | -0.08(-4.91%) |
Feb 18, 2010 | 1.650 | 1.670 | 1.590 | 1.630 | 269,849 | -0.03(-1.81%) |
Feb 17, 2010 | 1.590 | 1.670 | 1.560 | 1.660 | 187,532 | +0.07(+4.40%) |
Feb 16, 2010 | 1.530 | 1.600 | 1.530 | 1.590 | 149,280 | +0.08(+5.30%) |
Feb 12, 2010 | 1.470 | 1.510 | 1.510 | 1.510 | 105,400 | +0.03(+2.03%) |
Feb 11, 2010 | 1.460 | 1.510 | 1.430 | 1.480 | 146,815 | +0.01(+0.68%) |
Feb 10, 2010 | 1.480 | 1.520 | 1.420 | 1.470 | 122,073 | -0.02(-1.34%) |
Feb 09, 2010 | 1.390 | 1.530 | 1.390 | 1.490 | 142,542 | +0.13(+9.56%) |
Feb 08, 2010 | 1.330 | 1.450 | 1.270 | 1.360 | 222,810 | +0.03(+2.26%) |
Feb 05, 2010 | 1.440 | 1.450 | 1.320 | 1.330 | 323,883 | -0.12(-8.28%) |
Feb 04, 2010 | 1.520 | 1.530 | 1.360 | 1.450 | 579,799 | -0.05(-3.33%) |
Feb 03, 2010 | 1.560 | 1.570 | 1.490 | 1.500 | 271,048 | -0.06(-3.85%) |
Feb 02, 2010 | 1.560 | 1.580 | 1.560 | 1.560 | 202,800 | +0.00(+0.00%) |