Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.159 | 2.211 | 2.148 | 2.186 | 19,754 | +0.05(+2.49%) |
Apr 29, 2010 | 2.079 | 2.204 | 2.079 | 2.132 | 62,154 | +0.05(+2.56%) |
Apr 28, 2010 | 1.978 | 2.127 | 1.973 | 2.079 | 58,056 | +0.10(+5.11%) |
Apr 27, 2010 | 1.914 | 2.100 | 1.904 | 1.978 | 97,092 | +0.10(+5.08%) |
Apr 26, 2010 | 1.882 | 1.978 | 1.861 | 1.882 | 45,780 | +0.02(+1.14%) |
Apr 23, 2010 | 1.887 | 1.909 | 1.851 | 1.861 | 85,948 | -0.03(-1.41%) |
Apr 22, 2010 | 1.861 | 1.888 | 1.808 | 1.888 | 57,849 | +0.04(+2.01%) |
Apr 21, 2010 | 1.861 | 1.861 | 1.835 | 1.851 | 9,058 | -0.01(-0.57%) |
Apr 20, 2010 | 1.861 | 1.861 | 1.838 | 1.861 | 26,584 | +0.04(+2.34%) |
Apr 19, 2010 | 1.861 | 1.861 | 1.771 | 1.819 | 40,306 | -0.02(-0.87%) |
Apr 16, 2010 | 1.861 | 1.877 | 1.728 | 1.835 | 46,414 | -0.01(-0.29%) |
Apr 15, 2010 | 1.898 | 2.005 | 1.771 | 1.840 | 653,038 | -0.03(-1.76%) |
Apr 14, 2010 | 1.861 | 1.994 | 1.816 | 1.873 | 33,674 | +0.02(+1.20%) |
Apr 13, 2010 | 1.808 | 1.851 | 1.797 | 1.851 | 3,196 | +0.06(+3.26%) |
Apr 12, 2010 | 1.792 | 1.845 | 1.772 | 1.792 | 14,254 | +0.00(+0.00%) |
Apr 09, 2010 | 1.755 | 1.792 | 1.675 | 1.792 | 21,101 | +0.03(+1.51%) |
Apr 08, 2010 | 1.686 | 1.765 | 1.686 | 1.765 | 6,670 | +0.01(+0.61%) |
Apr 07, 2010 | 1.771 | 1.803 | 1.696 | 1.755 | 9,949 | +0.02(+1.35%) |
Apr 06, 2010 | 1.702 | 1.792 | 1.686 | 1.731 | 12,599 | +0.05(+3.03%) |
Apr 05, 2010 | 1.696 | 1.781 | 1.662 | 1.680 | 9,797 | -0.05(-2.77%) |
Apr 01, 2010 | 1.702 | 1.728 | 1.728 | 1.728 | 9,966 | +0.06(+3.83%) |
Mar 31, 2010 | 1.696 | 1.702 | 1.654 | 1.664 | 6,751 | -0.04(-2.19%) |
Mar 30, 2010 | 1.728 | 1.728 | 1.700 | 1.702 | 4,306 | +0.00(+0.00%) |
Mar 29, 2010 | 1.718 | 1.728 | 1.680 | 1.702 | 8,992 | -0.02(-1.23%) |
Mar 26, 2010 | 1.622 | 1.723 | 1.622 | 1.723 | 4,699 | -0.01(-0.31%) |
Mar 25, 2010 | 1.728 | 1.728 | 1.675 | 1.728 | 16,490 | +0.00(+0.00%) |
Mar 24, 2010 | 1.787 | 1.787 | 1.712 | 1.728 | 16,877 | -0.04(-2.40%) |
Mar 23, 2010 | 1.638 | 1.771 | 1.618 | 1.771 | 28,057 | +0.06(+3.74%) |
Mar 22, 2010 | 1.765 | 1.776 | 1.702 | 1.707 | 10,634 | -0.09(-5.03%) |
Mar 19, 2010 | 1.755 | 1.797 | 1.672 | 1.797 | 20,723 | -0.01(-0.59%) |
Mar 18, 2010 | 1.803 | 1.835 | 1.803 | 1.808 | 11,647 | +0.00(+0.00%) |
Mar 17, 2010 | 1.781 | 1.808 | 1.755 | 1.808 | 31,216 | +0.01(+0.30%) |
Mar 16, 2010 | 1.728 | 1.808 | 1.728 | 1.803 | 29,525 | +0.10(+5.94%) |
Mar 15, 2010 | 1.712 | 1.808 | 1.702 | 1.702 | 18,052 | -0.11(-6.16%) |
Mar 12, 2010 | 1.808 | 1.914 | 1.808 | 1.813 | 182,765 | -0.01(-0.58%) |
Mar 11, 2010 | 1.845 | 1.845 | 1.667 | 1.824 | 84,936 | -0.02(-1.21%) |
Mar 10, 2010 | 1.882 | 1.882 | 1.694 | 1.846 | 73,854 | +0.18(+10.57%) |
Mar 09, 2010 | 1.633 | 1.702 | 1.633 | 1.670 | 17,870 | +0.04(+2.61%) |
Mar 08, 2010 | 1.622 | 1.633 | 1.617 | 1.627 | 12,969 | +0.01(+0.66%) |
Mar 05, 2010 | 1.558 | 1.617 | 1.510 | 1.617 | 48,992 | +0.07(+4.83%) |
Mar 04, 2010 | 1.500 | 1.542 | 1.500 | 1.542 | 38,426 | +0.03(+2.11%) |
Mar 03, 2010 | 1.503 | 1.510 | 1.489 | 1.510 | 6,869 | +0.02(+1.43%) |
Mar 02, 2010 | 1.446 | 1.505 | 1.446 | 1.489 | 18,428 | +0.03(+1.81%) |
Mar 01, 2010 | 1.425 | 1.500 | 1.420 | 1.462 | 4,114 | +0.00(+0.00%) |
Feb 26, 2010 | 1.441 | 1.494 | 1.436 | 1.462 | 23,295 | +0.02(+1.48%) |
Feb 25, 2010 | 1.420 | 1.441 | 1.420 | 1.441 | 3,591 | +0.02(+1.50%) |
Feb 24, 2010 | 1.478 | 1.478 | 1.420 | 1.420 | 12,787 | -0.07(-4.64%) |
Feb 23, 2010 | 1.484 | 1.489 | 1.484 | 1.489 | 2,444 | +0.03(+1.82%) |
Feb 22, 2010 | 1.452 | 1.462 | 1.452 | 1.462 | 54,735 | +0.01(+0.37%) |
Feb 19, 2010 | 1.462 | 1.462 | 1.428 | 1.457 | 10,553 | -0.01(-0.36%) |
Feb 18, 2010 | 1.436 | 1.462 | 1.425 | 1.462 | 4,855 | +0.04(+2.61%) |
Feb 17, 2010 | 1.447 | 1.494 | 1.425 | 1.425 | 7,924 | -0.02(-1.11%) |
Feb 16, 2010 | 1.436 | 1.441 | 1.436 | 1.441 | 951 | +0.01(+0.37%) |
Feb 12, 2010 | 1.425 | 1.436 | 1.436 | 1.436 | 11,471 | +0.01(+0.75%) |
Feb 11, 2010 | 1.425 | 1.425 | 1.425 | 1.425 | 188 | -0.02(-1.11%) |
Feb 10, 2010 | 1.425 | 1.441 | 1.425 | 1.441 | 1,786 | +0.01(+0.37%) |
Feb 09, 2010 | 1.436 | 1.441 | 1.399 | 1.436 | 20,027 | -0.05(-3.64%) |
Feb 08, 2010 | 1.500 | 1.500 | 1.484 | 1.490 | 8,657 | -0.01(-0.63%) |
Feb 05, 2010 | 1.489 | 1.500 | 1.469 | 1.500 | 12,082 | +0.01(+0.71%) |
Feb 04, 2010 | 1.446 | 1.611 | 1.425 | 1.489 | 195,399 | +0.16(+12.00%) |
Feb 03, 2010 | 1.329 | 1.329 | 1.292 | 1.329 | 7,380 | +0.00(+0.00%) |
Feb 02, 2010 | 1.329 | 1.335 | 1.329 | 1.329 | 3,949 | -0.02(-1.19%) |