Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.015 | 2.024 | 2.002 | 2.015 | 228,356 | +0.00(+0.00%) |
Apr 29, 2010 | 1.997 | 2.015 | 1.997 | 2.015 | 191,950 | +0.00(+0.23%) |
Apr 28, 2010 | 1.979 | 2.015 | 1.970 | 2.011 | 294,731 | +0.05(+2.31%) |
Apr 27, 2010 | 1.965 | 2.020 | 1.952 | 1.965 | 315,558 | +0.00(+0.23%) |
Apr 26, 2010 | 1.965 | 1.988 | 1.956 | 1.961 | 265,443 | -0.00(-0.23%) |
Apr 23, 2010 | 1.974 | 1.974 | 1.952 | 1.965 | 159,360 | +0.00(+0.23%) |
Apr 22, 2010 | 1.961 | 1.965 | 1.947 | 1.961 | 84,994 | -0.00(-0.23%) |
Apr 21, 2010 | 1.942 | 1.965 | 1.938 | 1.965 | 146,507 | +0.02(+1.17%) |
Apr 20, 2010 | 1.938 | 1.956 | 1.938 | 1.942 | 242,944 | +0.00(+0.00%) |
Apr 19, 2010 | 1.947 | 1.956 | 1.938 | 1.942 | 83,864 | -0.00(-0.23%) |
Apr 16, 2010 | 1.974 | 1.974 | 1.933 | 1.947 | 97,511 | -0.02(-1.16%) |
Apr 15, 2010 | 1.938 | 1.970 | 1.933 | 1.970 | 121,209 | +0.02(+1.17%) |
Apr 14, 2010 | 1.947 | 1.965 | 1.924 | 1.947 | 234,161 | +0.01(+0.47%) |
Apr 13, 2010 | 1.947 | 1.952 | 1.920 | 1.938 | 201,690 | +0.00(+0.24%) |
Apr 12, 2010 | 1.979 | 1.979 | 1.933 | 1.933 | 213,698 | -0.03(-1.62%) |
Apr 09, 2010 | 1.970 | 1.970 | 1.942 | 1.965 | 171,044 | +0.01(+0.46%) |
Apr 08, 2010 | 1.956 | 1.974 | 1.938 | 1.956 | 273,300 | +0.00(+0.00%) |
Apr 07, 2010 | 1.952 | 1.965 | 1.938 | 1.956 | 236,307 | -0.01(-0.70%) |
Apr 06, 2010 | 1.970 | 1.979 | 1.952 | 1.970 | 347,103 | +0.01(+0.70%) |
Apr 05, 2010 | 2.006 | 2.011 | 1.956 | 1.956 | 349,761 | -0.03(-1.38%) |
Apr 01, 2010 | 2.006 | 1.983 | 1.983 | 1.983 | 176,962 | +0.00(+0.23%) |
Mar 31, 2010 | 1.952 | 1.997 | 1.952 | 1.979 | 204,860 | +0.02(+1.16%) |
Mar 30, 2010 | 1.970 | 1.983 | 1.956 | 1.956 | 189,545 | -0.03(-1.38%) |
Mar 29, 2010 | 2.024 | 2.024 | 1.961 | 1.983 | 209,668 | -0.02(-0.91%) |
Mar 26, 2010 | 2.002 | 2.024 | 1.992 | 2.002 | 120,409 | +0.00(+0.00%) |
Mar 25, 2010 | 2.061 | 2.065 | 1.976 | 2.002 | 209,549 | -0.05(-2.44%) |
Mar 24, 2010 | 2.038 | 2.052 | 2.020 | 2.052 | 136,030 | +0.02(+0.89%) |
Mar 23, 2010 | 1.961 | 2.042 | 1.961 | 2.033 | 145,183 | +0.08(+3.95%) |
Mar 22, 2010 | 1.956 | 1.970 | 1.956 | 1.956 | 314,129 | +0.00(+0.00%) |
Mar 19, 2010 | 2.002 | 2.033 | 1.956 | 1.956 | 246,404 | -0.05(-2.71%) |
Mar 18, 2010 | 2.002 | 2.020 | 2.002 | 2.011 | 138,424 | -0.00(-0.21%) |
Mar 17, 2010 | 2.038 | 2.038 | 2.006 | 2.015 | 85,322 | -0.01(-0.46%) |
Mar 16, 2010 | 2.033 | 2.052 | 2.002 | 2.024 | 184,869 | +0.00(+0.00%) |
Mar 15, 2010 | 2.024 | 2.029 | 2.024 | 2.024 | 146,155 | +0.01(+0.45%) |
Mar 12, 2010 | 2.029 | 2.047 | 2.006 | 2.015 | 184,854 | +0.01(+0.68%) |
Mar 11, 2010 | 2.011 | 2.021 | 1.979 | 2.002 | 165,753 | -0.03(-1.57%) |
Mar 10, 2010 | 2.047 | 2.047 | 2.006 | 2.033 | 108,485 | +0.00(+0.00%) |
Mar 09, 2010 | 1.988 | 2.047 | 1.980 | 2.033 | 601,463 | +0.05(+2.29%) |
Mar 08, 2010 | 1.979 | 2.011 | 1.938 | 1.988 | 459,858 | +0.00(+0.00%) |
Mar 05, 2010 | 1.997 | 2.002 | 1.974 | 1.988 | 137,423 | +0.02(+0.92%) |
Mar 04, 2010 | 1.970 | 1.974 | 1.965 | 1.970 | 89,973 | +0.01(+0.46%) |
Mar 03, 2010 | 1.970 | 1.979 | 1.956 | 1.961 | 102,679 | -0.00(-0.23%) |
Mar 02, 2010 | 1.992 | 1.992 | 1.956 | 1.965 | 110,866 | +0.00(+0.00%) |
Mar 01, 2010 | 1.956 | 1.979 | 1.952 | 1.965 | 142,407 | +0.02(+0.93%) |
Feb 26, 2010 | 1.933 | 1.979 | 1.933 | 1.947 | 104,341 | +0.00(+0.00%) |
Feb 25, 2010 | 1.911 | 1.947 | 1.906 | 1.947 | 99,727 | +0.03(+1.42%) |
Feb 24, 2010 | 1.947 | 1.979 | 1.847 | 1.920 | 320,647 | -0.04(-1.86%) |
Feb 23, 2010 | 1.983 | 2.020 | 1.933 | 1.956 | 189,404 | -0.05(-2.27%) |
Feb 22, 2010 | 2.011 | 2.033 | 1.997 | 2.002 | 142,277 | -0.01(-0.45%) |
Feb 19, 2010 | 2.024 | 2.024 | 1.997 | 2.011 | 85,025 | -0.01(-0.45%) |
Feb 18, 2010 | 1.992 | 2.029 | 1.979 | 2.020 | 345,665 | +0.03(+1.60%) |
Feb 17, 2010 | 1.952 | 1.988 | 1.942 | 1.988 | 174,124 | +0.04(+1.86%) |
Feb 16, 2010 | 1.956 | 1.956 | 1.933 | 1.952 | 196,905 | +0.02(+0.94%) |
Feb 12, 2010 | 1.933 | 1.933 | 1.933 | 1.933 | 115,630 | +0.00(+0.00%) |
Feb 11, 2010 | 1.947 | 1.956 | 1.933 | 1.933 | 135,300 | -0.02(-0.93%) |
Feb 10, 2010 | 1.938 | 1.956 | 1.897 | 1.952 | 203,651 | +0.03(+1.42%) |
Feb 09, 2010 | 1.947 | 1.974 | 1.901 | 1.924 | 279,862 | -0.02(-0.94%) |
Feb 08, 2010 | 1.861 | 1.979 | 1.861 | 1.942 | 382,836 | +0.06(+3.14%) |
Feb 05, 2010 | 1.806 | 1.888 | 1.797 | 1.883 | 2,296,743 | +0.07(+4.02%) |
Feb 04, 2010 | 1.856 | 1.901 | 1.806 | 1.810 | 568,904 | -0.09(-4.56%) |
Feb 03, 2010 | 1.915 | 1.942 | 1.851 | 1.897 | 325,742 | +0.00(+0.00%) |
Feb 02, 2010 | 1.892 | 1.924 | 1.892 | 1.897 | 236,204 | +0.02(+1.27%) |