Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.170 | 2.370 | 2.100 | 2.260 | 1,658,187 | +0.07(+3.20%) |
Apr 29, 2010 | 2.050 | 2.220 | 2.050 | 2.190 | 523,347 | +0.19(+9.50%) |
Apr 28, 2010 | 1.740 | 2.000 | 1.630 | 2.000 | 351,239 | +0.29(+16.96%) |
Apr 27, 2010 | 1.680 | 2.000 | 1.630 | 1.710 | 759,329 | +0.06(+3.64%) |
Apr 26, 2010 | 1.640 | 1.670 | 1.630 | 1.650 | 222,603 | -0.01(-0.60%) |
Apr 23, 2010 | 1.700 | 1.700 | 1.620 | 1.660 | 155,170 | +0.01(+0.61%) |
Apr 22, 2010 | 1.690 | 1.710 | 1.640 | 1.650 | 253,542 | -0.04(-2.37%) |
Apr 21, 2010 | 1.681 | 1.710 | 1.680 | 1.690 | 1,083,887 | -0.01(-0.59%) |
Apr 20, 2010 | 1.660 | 1.730 | 1.660 | 1.700 | 512,873 | +0.01(+0.59%) |
Apr 19, 2010 | 1.750 | 1.750 | 1.650 | 1.690 | 974,650 | -0.04(-2.31%) |
Apr 16, 2010 | 1.700 | 1.730 | 1.650 | 1.730 | 976,259 | +0.03(+1.76%) |
Apr 15, 2010 | 1.710 | 1.760 | 1.650 | 1.700 | 45,980 | -0.05(-2.86%) |
Apr 14, 2010 | 1.720 | 1.760 | 1.650 | 1.750 | 263,071 | +0.11(+6.71%) |
Apr 13, 2010 | 1.630 | 1.660 | 1.600 | 1.640 | 34,155 | +0.02(+1.23%) |
Apr 12, 2010 | 1.800 | 1.800 | 1.620 | 1.620 | 86,720 | -0.18(-9.95%) |
Apr 09, 2010 | 1.830 | 1.900 | 1.750 | 1.799 | 185,446 | -0.05(-2.76%) |
Apr 08, 2010 | 1.620 | 1.930 | 1.490 | 1.850 | 230,564 | +0.25(+15.62%) |
Apr 07, 2010 | 1.630 | 1.650 | 1.560 | 1.600 | 38,250 | +0.00(+0.00%) |
Apr 06, 2010 | 1.560 | 1.600 | 1.480 | 1.600 | 90,543 | +0.05(+3.23%) |
Apr 05, 2010 | 1.610 | 1.610 | 1.460 | 1.550 | 43,958 | -0.06(-3.73%) |
Apr 01, 2010 | 1.510 | 1.610 | 1.610 | 1.610 | 79,900 | +0.09(+5.92%) |
Mar 31, 2010 | 1.510 | 1.570 | 1.470 | 1.520 | 14,650 | -0.02(-1.30%) |
Mar 30, 2010 | 1.570 | 1.590 | 1.435 | 1.540 | 108,289 | +0.03(+1.99%) |
Mar 29, 2010 | 1.550 | 1.580 | 1.400 | 1.510 | 44,983 | +0.06(+4.13%) |
Mar 26, 2010 | 1.500 | 1.500 | 1.410 | 1.450 | 39,500 | -0.04(-2.68%) |
Mar 25, 2010 | 1.532 | 1.538 | 1.470 | 1.490 | 166,582 | -0.03(-1.97%) |
Mar 24, 2010 | 1.392 | 1.600 | 1.380 | 1.520 | 159,118 | +0.14(+10.14%) |
Mar 23, 2010 | 1.450 | 1.550 | 1.260 | 1.380 | 225,975 | -0.05(-3.50%) |
Mar 22, 2010 | 1.370 | 1.450 | 1.330 | 1.430 | 43,568 | +0.04(+2.88%) |
Mar 19, 2010 | 1.350 | 1.400 | 1.240 | 1.390 | 90,390 | +0.06(+4.51%) |
Mar 18, 2010 | 1.390 | 1.390 | 1.310 | 1.330 | 39,332 | -0.07(-5.00%) |
Mar 17, 2010 | 1.460 | 1.530 | 1.350 | 1.400 | 529,418 | -0.05(-3.44%) |
Mar 16, 2010 | 1.250 | 1.563 | 1.230 | 1.450 | 1,683,571 | +0.23(+18.84%) |
Mar 15, 2010 | 1.160 | 1.220 | 1.050 | 1.220 | 110,348 | +0.14(+12.96%) |
Mar 12, 2010 | 1.040 | 1.130 | 1.030 | 1.080 | 119,915 | +0.05(+4.85%) |
Mar 11, 2010 | 1.090 | 1.090 | 1.020 | 1.030 | 22,322 | -0.04(-3.74%) |
Mar 10, 2010 | 1.050 | 1.080 | 1.030 | 1.070 | 1,094,624 | +0.02(+1.90%) |
Mar 09, 2010 | 1.030 | 1.070 | 1.000 | 1.050 | 113,398 | +0.03(+2.95%) |
Mar 08, 2010 | 0.9800 | 1.030 | 0.9800 | 1.020 | 107,922 | +0.02(+2.00%) |
Mar 05, 2010 | 1.000 | 1.020 | 0.9838 | 1.000 | 34,103 | -0.02(-1.96%) |
Mar 04, 2010 | 1.070 | 1.070 | 0.9826 | 1.020 | 119,609 | -0.05(-4.67%) |
Mar 03, 2010 | 1.000 | 1.070 | 1.000 | 1.070 | 29,934 | +0.08(+8.07%) |
Mar 02, 2010 | 1.020 | 1.100 | 0.9801 | 0.9901 | 107,988 | -0.02(-1.97%) |
Mar 01, 2010 | 0.9800 | 1.020 | 0.9501 | 1.010 | 30,027 | +0.01(+1.00%) |
Feb 26, 2010 | 1.050 | 1.050 | 0.9910 | 1.000 | 322,667 | +0.02(+2.04%) |
Feb 25, 2010 | 0.9400 | 1.010 | 0.9300 | 0.9800 | 178,611 | -0.01(-0.85%) |
Feb 24, 2010 | 1.380 | 1.380 | 0.9500 | 0.9884 | 420,623 | +0.01(+0.75%) |
Feb 23, 2010 | 1.050 | 1.090 | 0.9600 | 0.9810 | 361,404 | -0.07(-6.57%) |
Feb 22, 2010 | 1.070 | 1.070 | 1.050 | 1.050 | 16,387 | +0.01(+0.96%) |
Feb 19, 2010 | 1.080 | 1.100 | 1.040 | 1.040 | 50,775 | -0.02(-1.89%) |
Feb 18, 2010 | 1.050 | 1.090 | 1.030 | 1.060 | 16,903 | +0.02(+1.92%) |
Feb 17, 2010 | 1.200 | 1.200 | 1.030 | 1.040 | 85,250 | +0.00(+0.01%) |
Feb 16, 2010 | 1.200 | 1.200 | 1.020 | 1.040 | 218,498 | -0.00(-0.01%) |
Feb 12, 2010 | 1.020 | 1.040 | 1.040 | 1.040 | 24,300 | +0.00(+0.00%) |
Feb 11, 2010 | 1.050 | 1.060 | 1.020 | 1.040 | 312,450 | +0.01(+0.97%) |
Feb 10, 2010 | 1.030 | 1.070 | 1.030 | 1.030 | 127,348 | -0.05(-4.63%) |
Feb 09, 2010 | 1.130 | 1.200 | 1.060 | 1.080 | 163,140 | -0.01(-0.92%) |
Feb 08, 2010 | 1.150 | 1.150 | 1.070 | 1.090 | 251,890 | -0.04(-3.54%) |
Feb 05, 2010 | 1.250 | 1.250 | 1.100 | 1.130 | 145,825 | -0.05(-4.24%) |
Feb 04, 2010 | 1.150 | 1.200 | 1.130 | 1.180 | 133,266 | +0.02(+1.72%) |
Feb 03, 2010 | 1.200 | 1.200 | 1.160 | 1.160 | 69,094 | +0.00(+0.43%) |
Feb 02, 2010 | 1.460 | 1.460 | 1.040 | 1.155 | 114,750 | +0.05(+5.00%) |