Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.017 | 2.041 | 1.830 | 1.933 | 322,225 | -0.06(-3.02%) |
Apr 29, 2010 | 2.095 | 2.095 | 1.945 | 1.993 | 392,535 | -0.09(-4.34%) |
Apr 28, 2010 | 2.047 | 2.089 | 1.933 | 2.083 | 357,913 | +0.04(+1.77%) |
Apr 27, 2010 | 2.035 | 2.071 | 1.987 | 2.047 | 253,172 | -0.02(-0.87%) |
Apr 26, 2010 | 1.969 | 2.089 | 1.963 | 2.065 | 323,485 | +0.07(+3.31%) |
Apr 23, 2010 | 2.029 | 2.095 | 1.980 | 1.999 | 385,283 | -0.04(-2.06%) |
Apr 22, 2010 | 2.005 | 2.047 | 1.969 | 2.041 | 310,013 | +0.02(+1.19%) |
Apr 21, 2010 | 2.065 | 2.065 | 1.999 | 2.017 | 311,530 | -0.02(-1.18%) |
Apr 20, 2010 | 2.035 | 2.059 | 1.999 | 2.041 | 67,579 | +0.01(+0.30%) |
Apr 19, 2010 | 1.975 | 2.077 | 1.975 | 2.035 | 221,573 | -0.04(-1.74%) |
Apr 16, 2010 | 2.059 | 2.083 | 1.993 | 2.071 | 132,743 | -0.02(-0.86%) |
Apr 15, 2010 | 1.999 | 2.101 | 1.999 | 2.089 | 526,087 | +0.09(+4.52%) |
Apr 14, 2010 | 1.921 | 2.071 | 1.921 | 1.999 | 374,126 | +0.09(+4.73%) |
Apr 13, 2010 | 1.872 | 1.933 | 1.860 | 1.908 | 164,704 | +0.00(+0.00%) |
Apr 12, 2010 | 1.896 | 1.921 | 1.794 | 1.908 | 153,386 | -0.02(-0.94%) |
Apr 09, 2010 | 1.872 | 1.927 | 1.872 | 1.927 | 81,486 | +0.03(+1.59%) |
Apr 08, 2010 | 1.818 | 1.945 | 1.812 | 1.896 | 270,933 | +0.05(+2.61%) |
Apr 07, 2010 | 1.800 | 1.848 | 1.794 | 1.848 | 153,356 | +0.07(+3.72%) |
Apr 06, 2010 | 1.782 | 1.824 | 1.746 | 1.782 | 100,143 | -0.01(-0.34%) |
Apr 05, 2010 | 1.680 | 1.800 | 1.680 | 1.788 | 146,536 | +0.11(+6.83%) |
Apr 01, 2010 | 1.668 | 1.674 | 1.674 | 1.674 | 96,670 | +0.01(+0.72%) |
Mar 31, 2010 | 1.620 | 1.662 | 1.620 | 1.662 | 28,019 | +0.04(+2.22%) |
Mar 30, 2010 | 1.632 | 1.662 | 1.595 | 1.626 | 87,343 | +0.01(+0.75%) |
Mar 29, 2010 | 1.626 | 1.650 | 1.613 | 1.613 | 83,450 | +0.01(+0.75%) |
Mar 26, 2010 | 1.626 | 1.680 | 1.571 | 1.601 | 133,562 | -0.01(-0.75%) |
Mar 25, 2010 | 1.589 | 1.650 | 1.541 | 1.613 | 210,242 | +0.05(+3.48%) |
Mar 24, 2010 | 1.535 | 1.674 | 1.535 | 1.559 | 306,641 | +0.04(+2.78%) |
Mar 23, 2010 | 1.493 | 1.553 | 1.469 | 1.517 | 137,367 | +0.02(+1.61%) |
Mar 22, 2010 | 1.493 | 1.565 | 1.469 | 1.493 | 416,687 | +0.02(+1.22%) |
Mar 19, 2010 | 1.662 | 1.716 | 1.421 | 1.475 | 1,459,816 | -0.24(-14.04%) |
Mar 18, 2010 | 1.758 | 1.794 | 1.692 | 1.716 | 106,998 | -0.06(-3.39%) |
Mar 17, 2010 | 1.770 | 1.800 | 1.740 | 1.776 | 124,789 | +0.02(+1.03%) |
Mar 16, 2010 | 1.758 | 1.782 | 1.698 | 1.758 | 182,791 | -0.01(-0.68%) |
Mar 15, 2010 | 1.806 | 1.812 | 1.734 | 1.770 | 200,156 | -0.10(-5.16%) |
Mar 12, 2010 | 1.860 | 1.872 | 1.818 | 1.866 | 155,623 | -0.02(-1.27%) |
Mar 11, 2010 | 1.884 | 1.908 | 1.878 | 1.890 | 136,034 | +0.01(+0.32%) |
Mar 10, 2010 | 1.854 | 1.884 | 1.854 | 1.884 | 251,114 | +0.02(+1.29%) |
Mar 09, 2010 | 1.818 | 1.890 | 1.818 | 1.860 | 89,938 | +0.01(+0.32%) |
Mar 08, 2010 | 1.830 | 1.884 | 1.794 | 1.854 | 203,586 | +0.00(+0.00%) |
Mar 05, 2010 | 1.915 | 1.963 | 1.836 | 1.854 | 1,310,504 | -0.08(-4.35%) |
Mar 04, 2010 | 1.842 | 1.981 | 1.830 | 1.939 | 359,808 | +0.07(+3.54%) |
Mar 03, 2010 | 1.884 | 1.900 | 1.812 | 1.872 | 396,991 | -0.05(-2.82%) |
Mar 02, 2010 | 1.878 | 1.933 | 1.830 | 1.927 | 98,465 | +0.08(+4.23%) |
Mar 01, 2010 | 1.794 | 1.957 | 1.776 | 1.848 | 347,683 | +0.04(+1.99%) |
Feb 26, 2010 | 1.806 | 1.818 | 1.704 | 1.812 | 147,636 | +0.02(+1.35%) |
Feb 25, 2010 | 1.812 | 1.890 | 1.758 | 1.788 | 109,737 | -0.06(-3.26%) |
Feb 24, 2010 | 1.866 | 1.866 | 1.824 | 1.848 | 59,540 | +0.00(+0.00%) |
Feb 23, 2010 | 1.908 | 1.908 | 1.812 | 1.848 | 135,125 | -0.04(-2.23%) |
Feb 22, 2010 | 1.884 | 1.896 | 1.848 | 1.890 | 190,604 | -0.01(-0.63%) |
Feb 19, 2010 | 1.896 | 1.927 | 1.848 | 1.902 | 120,118 | +0.01(+0.32%) |
Feb 18, 2010 | 1.866 | 1.902 | 1.806 | 1.896 | 192,888 | +0.01(+0.32%) |
Feb 17, 2010 | 2.005 | 2.005 | 1.842 | 1.890 | 556,253 | -0.09(-4.56%) |
Feb 16, 2010 | 1.890 | 2.041 | 1.872 | 1.981 | 275,310 | +0.11(+6.13%) |
Feb 12, 2010 | 1.806 | 1.866 | 1.866 | 1.866 | 396,480 | +0.11(+6.53%) |
Feb 11, 2010 | 1.674 | 1.776 | 1.674 | 1.752 | 106,968 | +0.04(+2.11%) |
Feb 10, 2010 | 1.734 | 1.794 | 1.656 | 1.716 | 180,354 | -0.02(-1.04%) |
Feb 09, 2010 | 1.800 | 2.077 | 1.595 | 1.734 | 265,043 | +0.04(+2.49%) |
Feb 08, 2010 | 1.601 | 1.722 | 1.505 | 1.692 | 163,272 | +0.08(+5.24%) |
Feb 05, 2010 | 1.782 | 1.812 | 1.505 | 1.607 | 563,593 | -0.15(-8.56%) |
Feb 04, 2010 | 1.806 | 1.866 | 1.686 | 1.758 | 239,789 | -0.07(-3.95%) |
Feb 03, 2010 | 1.782 | 1.854 | 1.740 | 1.830 | 102,970 | +0.05(+3.05%) |
Feb 02, 2010 | 1.698 | 1.794 | 1.674 | 1.776 | 640,713 | +0.08(+4.98%) |