Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.300 | 2.314 | 2.269 | 2.270 | 114,594 | -0.04(-1.91%) |
Apr 29, 2010 | 2.293 | 2.314 | 2.288 | 2.314 | 113,740 | +0.02(+1.06%) |
Apr 28, 2010 | 2.322 | 2.325 | 2.244 | 2.290 | 186,791 | -0.03(-1.44%) |
Apr 27, 2010 | 2.360 | 2.399 | 2.319 | 2.323 | 110,876 | -0.07(-2.80%) |
Apr 26, 2010 | 2.367 | 2.398 | 2.367 | 2.390 | 117,720 | +0.05(+2.28%) |
Apr 23, 2010 | 2.313 | 2.361 | 2.308 | 2.337 | 161,602 | +0.02(+0.92%) |
Apr 22, 2010 | 2.299 | 2.316 | 2.285 | 2.316 | 114,856 | -0.03(-1.23%) |
Apr 21, 2010 | 2.352 | 2.352 | 2.307 | 2.345 | 133,543 | -0.00(-0.06%) |
Apr 20, 2010 | 2.331 | 2.346 | 2.331 | 2.346 | 60,932 | +0.02(+0.72%) |
Apr 19, 2010 | 2.364 | 2.366 | 2.310 | 2.329 | 161,497 | -0.03(-1.35%) |
Apr 16, 2010 | 2.393 | 2.393 | 2.360 | 2.361 | 131,966 | -0.06(-2.39%) |
Apr 15, 2010 | 2.393 | 2.422 | 2.390 | 2.419 | 126,252 | -0.03(-1.06%) |
Apr 14, 2010 | 2.436 | 2.451 | 2.375 | 2.445 | 224,078 | +0.05(+1.97%) |
Apr 13, 2010 | 2.406 | 2.416 | 2.369 | 2.398 | 193,700 | -0.01(-0.32%) |
Apr 12, 2010 | 2.424 | 2.430 | 2.383 | 2.406 | 406,770 | +0.01(+0.51%) |
Apr 09, 2010 | 2.398 | 2.407 | 2.361 | 2.393 | 146,121 | -0.01(-0.38%) |
Apr 08, 2010 | 2.433 | 2.436 | 2.375 | 2.403 | 181,359 | -0.04(-1.68%) |
Apr 07, 2010 | 2.441 | 2.471 | 2.436 | 2.444 | 160,321 | -0.02(-0.86%) |
Apr 06, 2010 | 2.453 | 2.474 | 2.441 | 2.465 | 905,101 | +0.04(+1.82%) |
Apr 05, 2010 | 2.392 | 2.421 | 2.391 | 2.421 | 236,203 | +0.03(+1.21%) |
Apr 01, 2010 | 2.398 | 2.392 | 2.392 | 2.392 | 194,416 | -0.03(-1.32%) |
Mar 31, 2010 | 2.436 | 2.436 | 2.399 | 2.424 | 190,160 | -0.02(-0.81%) |
Mar 30, 2010 | 2.466 | 2.466 | 2.436 | 2.444 | 328,064 | +0.01(+0.31%) |
Mar 29, 2010 | 2.436 | 2.474 | 2.421 | 2.436 | 749,568 | +0.11(+4.92%) |
Mar 26, 2010 | 2.294 | 2.328 | 2.276 | 2.322 | 348,669 | +0.05(+2.14%) |
Mar 25, 2010 | 2.282 | 2.287 | 2.252 | 2.273 | 247,230 | +0.01(+0.40%) |
Mar 24, 2010 | 2.249 | 2.269 | 2.176 | 2.264 | 363,375 | +0.01(+0.40%) |
Mar 23, 2010 | 2.189 | 2.262 | 2.189 | 2.255 | 280,866 | +0.06(+2.78%) |
Mar 22, 2010 | 2.246 | 2.246 | 2.098 | 2.194 | 751,151 | -0.13(-5.57%) |
Mar 19, 2010 | 2.270 | 2.351 | 2.250 | 2.323 | 1,094,105 | +0.83(+56.03%) |
Mar 18, 2010 | 1.455 | 1.498 | 1.455 | 1.489 | 1,450,082 | +0.03(+2.36%) |
Mar 17, 2010 | 1.444 | 1.462 | 1.433 | 1.455 | 859,014 | +0.03(+1.85%) |
Mar 16, 2010 | 1.456 | 1.464 | 1.366 | 1.428 | 2,167,909 | -0.01(-0.67%) |
Mar 15, 2010 | 1.446 | 1.460 | 1.418 | 1.438 | 1,241,017 | +0.03(+1.87%) |
Mar 12, 2010 | 1.424 | 1.431 | 1.405 | 1.411 | 1,620,886 | +0.00(+0.06%) |
Mar 11, 2010 | 1.433 | 1.433 | 1.411 | 1.411 | 1,224,002 | +0.00(+0.00%) |
Mar 10, 2010 | 1.403 | 1.414 | 1.403 | 1.411 | 481,390 | +0.02(+1.33%) |
Mar 09, 2010 | 1.389 | 1.407 | 1.375 | 1.392 | 616,271 | +0.00(+0.25%) |
Mar 08, 2010 | 1.393 | 1.393 | 1.367 | 1.389 | 565,148 | +0.02(+1.29%) |
Mar 05, 2010 | 1.369 | 1.380 | 1.360 | 1.371 | 168,581 | +0.01(+0.97%) |
Mar 04, 2010 | 1.361 | 1.361 | 1.347 | 1.358 | 243,888 | -0.01(-0.58%) |
Mar 03, 2010 | 1.354 | 1.366 | 1.353 | 1.366 | 306,752 | +0.01(+0.65%) |
Mar 02, 2010 | 1.361 | 1.361 | 1.342 | 1.357 | 282,976 | +0.01(+1.12%) |
Mar 01, 2010 | 1.340 | 1.372 | 1.334 | 1.342 | 715,739 | -0.02(-1.30%) |
Feb 26, 2010 | 1.363 | 1.376 | 1.359 | 1.359 | 220,759 | -0.00(-0.26%) |
Feb 25, 2010 | 1.365 | 1.366 | 1.344 | 1.363 | 264,646 | -0.02(-1.47%) |
Feb 24, 2010 | 1.371 | 1.383 | 1.368 | 1.383 | 286,924 | +0.01(+0.45%) |
Feb 23, 2010 | 1.404 | 1.404 | 1.370 | 1.377 | 267,414 | -0.01(-0.89%) |
Feb 22, 2010 | 1.396 | 1.418 | 1.385 | 1.389 | 1,003,639 | +0.01(+0.61%) |
Feb 19, 2010 | 1.367 | 1.383 | 1.347 | 1.381 | 278,439 | +0.02(+1.13%) |
Feb 18, 2010 | 1.375 | 1.379 | 1.359 | 1.366 | 754,147 | +0.05(+3.89%) |
Feb 17, 2010 | 1.313 | 1.344 | 1.302 | 1.314 | 1,001,949 | +0.05(+3.61%) |
Feb 16, 2010 | 1.259 | 1.292 | 1.259 | 1.269 | 294,535 | +0.06(+4.66%) |
Feb 12, 2010 | 1.190 | 1.212 | 1.212 | 1.212 | 141,789 | +0.02(+1.93%) |
Feb 11, 2010 | 1.187 | 1.192 | 1.185 | 1.189 | 62,500 | -0.00(-0.22%) |
Feb 10, 2010 | 1.200 | 1.200 | 1.172 | 1.192 | 35,469 | -0.00(-0.30%) |
Feb 09, 2010 | 1.195 | 1.216 | 1.189 | 1.195 | 72,618 | +0.01(+1.12%) |
Feb 08, 2010 | 1.204 | 1.205 | 1.181 | 1.182 | 31,624 | -0.00(-0.22%) |
Feb 05, 2010 | 1.172 | 1.185 | 1.172 | 1.185 | 72,153 | +0.01(+0.83%) |
Feb 04, 2010 | 1.221 | 1.221 | 1.175 | 1.175 | 198,084 | -0.06(-4.72%) |
Feb 03, 2010 | 1.217 | 1.233 | 1.215 | 1.233 | 112,580 | +0.04(+3.10%) |
Feb 02, 2010 | 1.192 | 1.198 | 1.186 | 1.196 | 70,928 | +0.03(+2.26%) |