Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.612 | 3.612 | 3.319 | 3.438 | 231,207 | -0.17(-4.82%) |
Apr 29, 2010 | 3.667 | 3.750 | 3.576 | 3.612 | 349,207 | -0.05(-1.25%) |
Apr 28, 2010 | 3.622 | 3.677 | 3.447 | 3.658 | 657,083 | +0.07(+2.05%) |
Apr 27, 2010 | 3.942 | 3.942 | 3.273 | 3.585 | 958,284 | -0.30(-7.78%) |
Apr 26, 2010 | 4.162 | 4.474 | 3.851 | 3.887 | 1,055,416 | -0.27(-6.40%) |
Apr 23, 2010 | 3.686 | 4.217 | 3.667 | 4.153 | 1,297,939 | +0.47(+12.69%) |
Apr 22, 2010 | 3.374 | 3.713 | 3.346 | 3.686 | 567,259 | +0.22(+6.35%) |
Apr 21, 2010 | 3.200 | 3.594 | 3.181 | 3.466 | 651 | +0.35(+11.18%) |
Apr 20, 2010 | 3.071 | 3.181 | 2.934 | 3.117 | 1,299 | +0.19(+6.58%) |
Apr 19, 2010 | 2.824 | 3.071 | 2.824 | 2.925 | 316,768 | -0.06(-1.85%) |
Apr 16, 2010 | 2.943 | 3.071 | 2.824 | 2.980 | 348,136 | -0.03(-0.91%) |
Apr 15, 2010 | 3.200 | 3.227 | 2.815 | 3.007 | 763,521 | -0.20(-6.29%) |
Apr 14, 2010 | 2.833 | 3.273 | 2.760 | 3.209 | 769,382 | +0.38(+13.27%) |
Apr 13, 2010 | 2.741 | 2.851 | 2.668 | 2.833 | 446,033 | +0.17(+6.19%) |
Apr 12, 2010 | 2.558 | 2.751 | 2.523 | 2.668 | 434,507 | +0.15(+5.82%) |
Apr 09, 2010 | 2.530 | 2.558 | 2.485 | 2.521 | 266,556 | +0.06(+2.61%) |
Apr 08, 2010 | 2.375 | 2.540 | 2.292 | 2.457 | 371,860 | +0.03(+1.13%) |
Apr 07, 2010 | 2.310 | 2.447 | 2.246 | 2.430 | 326,643 | +0.12(+5.16%) |
Apr 06, 2010 | 2.338 | 2.430 | 2.265 | 2.310 | 193,679 | +0.06(+2.86%) |
Apr 05, 2010 | 2.219 | 2.320 | 2.155 | 2.246 | 241,587 | +0.05(+2.08%) |
Apr 01, 2010 | 2.155 | 2.200 | 2.200 | 2.200 | 104,488 | +0.09(+4.35%) |
Mar 31, 2010 | 2.109 | 2.155 | 2.017 | 2.109 | 356,858 | +0.04(+1.77%) |
Mar 30, 2010 | 2.155 | 2.155 | 2.035 | 2.072 | 69,230 | -0.04(-1.74%) |
Mar 29, 2010 | 2.054 | 2.155 | 1.990 | 2.109 | 151,669 | +0.08(+4.07%) |
Mar 26, 2010 | 2.017 | 2.090 | 1.935 | 2.026 | 127,664 | -0.04(-1.78%) |
Mar 25, 2010 | 2.026 | 2.136 | 2.017 | 2.063 | 306,125 | +0.08(+4.17%) |
Mar 24, 2010 | 2.008 | 2.008 | 1.925 | 1.980 | 139,910 | -0.05(-2.26%) |
Mar 23, 2010 | 1.971 | 2.081 | 1.971 | 2.026 | 108,202 | +0.03(+1.38%) |
Mar 22, 2010 | 1.880 | 2.017 | 1.852 | 1.999 | 308,010 | +0.06(+2.83%) |
Mar 19, 2010 | 2.155 | 2.164 | 1.944 | 1.944 | 897,286 | -0.17(-7.83%) |
Mar 18, 2010 | 2.026 | 2.164 | 2.026 | 2.109 | 174,531 | +0.04(+1.77%) |
Mar 17, 2010 | 2.054 | 2.182 | 2.035 | 2.072 | 216,177 | +0.00(+0.00%) |
Mar 16, 2010 | 2.008 | 2.118 | 1.925 | 2.072 | 860,741 | -0.02(-0.88%) |
Mar 15, 2010 | 2.063 | 2.137 | 2.035 | 2.090 | 995,289 | -0.23(-9.88%) |
Mar 12, 2010 | 2.210 | 2.356 | 2.127 | 2.320 | 460,803 | +0.07(+3.27%) |
Mar 11, 2010 | 2.301 | 2.567 | 2.164 | 2.246 | 864,021 | -0.07(-3.16%) |
Mar 10, 2010 | 1.944 | 2.320 | 1.942 | 2.320 | 1,274,887 | +0.39(+19.91%) |
Mar 09, 2010 | 1.880 | 1.971 | 1.815 | 1.935 | 300,527 | +0.05(+2.43%) |
Mar 08, 2010 | 1.815 | 1.898 | 1.788 | 1.889 | 288,563 | +0.09(+5.10%) |
Mar 05, 2010 | 1.751 | 1.825 | 1.742 | 1.797 | 233,929 | +0.05(+2.62%) |
Mar 04, 2010 | 1.733 | 1.780 | 1.715 | 1.751 | 88,703 | +0.00(+0.00%) |
Mar 03, 2010 | 1.760 | 1.760 | 1.705 | 1.751 | 109,108 | +0.01(+0.53%) |
Mar 02, 2010 | 1.586 | 1.751 | 1.522 | 1.742 | 357,494 | +0.18(+11.76%) |
Mar 01, 2010 | 1.513 | 1.559 | 1.494 | 1.559 | 346,340 | +0.04(+2.41%) |
Feb 26, 2010 | 1.559 | 1.577 | 1.513 | 1.522 | 219,917 | -0.04(-2.35%) |
Feb 25, 2010 | 1.586 | 1.595 | 1.559 | 1.559 | 94,551 | -0.03(-1.73%) |
Feb 24, 2010 | 1.549 | 1.614 | 1.549 | 1.586 | 334,436 | +0.01(+0.58%) |
Feb 23, 2010 | 1.788 | 1.788 | 1.577 | 1.577 | 1,255,830 | -0.20(-11.34%) |
Feb 22, 2010 | 1.880 | 1.980 | 1.760 | 1.779 | 393,744 | -0.06(-3.00%) |
Feb 19, 2010 | 1.760 | 1.834 | 1.751 | 1.834 | 245,441 | +0.06(+3.09%) |
Feb 18, 2010 | 1.825 | 1.834 | 1.751 | 1.779 | 289,106 | -0.02(-1.02%) |
Feb 17, 2010 | 1.907 | 1.944 | 1.751 | 1.797 | 492,159 | -0.08(-4.02%) |
Feb 16, 2010 | 1.825 | 1.898 | 1.815 | 1.872 | 215,532 | +0.05(+2.61%) |
Feb 12, 2010 | 1.815 | 1.825 | 1.825 | 1.825 | 163,822 | -0.06(-3.40%) |
Feb 11, 2010 | 1.907 | 1.916 | 1.806 | 1.889 | 185,103 | +0.02(+0.98%) |
Feb 10, 2010 | 1.916 | 1.916 | 1.806 | 1.870 | 78,501 | -0.03(-1.45%) |
Feb 09, 2010 | 1.898 | 1.925 | 1.852 | 1.898 | 153,158 | +0.06(+2.99%) |
Feb 08, 2010 | 1.770 | 1.898 | 1.770 | 1.843 | 114,853 | +0.03(+1.52%) |
Feb 05, 2010 | 1.880 | 1.935 | 1.742 | 1.815 | 363,335 | -0.10(-5.26%) |
Feb 04, 2010 | 1.944 | 2.045 | 1.916 | 1.916 | 245,077 | -0.06(-3.24%) |
Feb 03, 2010 | 2.035 | 2.054 | 1.925 | 1.980 | 262,794 | +0.07(+3.85%) |
Feb 02, 2010 | 1.760 | 1.971 | 1.760 | 1.907 | 646,021 | -0.06(-3.26%) |