Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.034 | 2.034 | 2.013 | 2.034 | 15,756 | +0.01(+0.44%) |
Apr 29, 2010 | 2.055 | 2.055 | 1.974 | 2.025 | 41,850 | +0.00(+0.00%) |
Apr 28, 2010 | 1.980 | 2.034 | 1.980 | 2.025 | 25,665 | -0.03(-1.31%) |
Apr 27, 2010 | 2.025 | 2.052 | 2.001 | 2.052 | 27,831 | +0.03(+1.33%) |
Apr 26, 2010 | 2.037 | 2.058 | 2.022 | 2.025 | 31,496 | -0.00(-0.15%) |
Apr 23, 2010 | 2.013 | 2.028 | 2.013 | 2.028 | 7,182 | +0.00(+0.00%) |
Apr 22, 2010 | 1.998 | 2.043 | 1.995 | 2.028 | 10,284 | +0.01(+0.44%) |
Apr 21, 2010 | 2.016 | 2.019 | 1.989 | 2.019 | 8,718 | -0.01(-0.44%) |
Apr 20, 2010 | 2.007 | 2.034 | 2.007 | 2.028 | 14,059 | +0.03(+1.49%) |
Apr 19, 2010 | 1.980 | 2.029 | 1.980 | 1.998 | 18,449 | +0.01(+0.45%) |
Apr 16, 2010 | 2.028 | 2.055 | 1.989 | 1.989 | 39,305 | -0.04(-1.77%) |
Apr 15, 2010 | 2.016 | 2.025 | 2.015 | 2.025 | 16,490 | +0.02(+0.89%) |
Apr 14, 2010 | 1.989 | 2.013 | 1.989 | 2.007 | 25,410 | +0.00(+0.15%) |
Apr 13, 2010 | 2.007 | 2.007 | 1.987 | 2.004 | 50,206 | -0.01(-0.30%) |
Apr 12, 2010 | 2.013 | 2.013 | 1.998 | 2.010 | 7,390 | -0.00(-0.18%) |
Apr 09, 2010 | 1.986 | 2.016 | 1.986 | 2.014 | 27,562 | +0.00(+0.03%) |
Apr 08, 2010 | 2.013 | 2.013 | 1.998 | 2.013 | 11,249 | +0.00(+0.00%) |
Apr 07, 2010 | 2.040 | 2.043 | 1.989 | 2.013 | 44,734 | -0.01(-0.44%) |
Apr 06, 2010 | 1.971 | 2.025 | 1.971 | 2.022 | 24,538 | +0.02(+0.83%) |
Apr 05, 2010 | 1.968 | 2.013 | 1.968 | 2.005 | 29,574 | +0.02(+1.17%) |
Apr 01, 2010 | 1.953 | 1.982 | 1.982 | 1.982 | 50,967 | +0.03(+1.47%) |
Mar 31, 2010 | 1.959 | 1.959 | 1.909 | 1.953 | 74,047 | -0.02(-0.97%) |
Mar 30, 2010 | 1.927 | 1.972 | 1.927 | 1.972 | 24,759 | +0.01(+0.55%) |
Mar 29, 2010 | 1.944 | 1.968 | 1.944 | 1.962 | 11,736 | +0.02(+0.90%) |
Mar 26, 2010 | 1.912 | 1.947 | 1.912 | 1.944 | 11,400 | +0.01(+0.30%) |
Mar 25, 2010 | 1.930 | 1.950 | 1.924 | 1.938 | 14,418 | +0.00(+0.00%) |
Mar 24, 2010 | 1.915 | 1.941 | 1.915 | 1.938 | 41,243 | -0.02(-1.22%) |
Mar 23, 2010 | 1.897 | 1.965 | 1.897 | 1.962 | 49,073 | +0.05(+2.81%) |
Mar 22, 2010 | 1.879 | 1.912 | 1.879 | 1.909 | 154,882 | +0.01(+0.31%) |
Mar 19, 2010 | 1.921 | 1.932 | 1.879 | 1.903 | 35,566 | -0.03(-1.39%) |
Mar 18, 2010 | 1.938 | 1.938 | 1.912 | 1.930 | 26,456 | -0.01(-0.31%) |
Mar 17, 2010 | 1.906 | 1.956 | 1.906 | 1.935 | 10,203 | +0.01(+0.62%) |
Mar 16, 2010 | 1.909 | 1.927 | 1.908 | 1.924 | 4,359 | +0.02(+1.10%) |
Mar 15, 2010 | 1.909 | 1.921 | 1.900 | 1.903 | 14,857 | +0.00(+0.00%) |
Mar 12, 2010 | 1.898 | 1.926 | 1.898 | 1.903 | 23,857 | -0.01(-0.47%) |
Mar 11, 2010 | 1.941 | 1.941 | 1.912 | 1.912 | 6,119 | +0.00(+0.00%) |
Mar 10, 2010 | 1.912 | 1.912 | 1.912 | 1.912 | 5,740 | +0.00(+0.00%) |
Mar 09, 2010 | 1.909 | 1.915 | 1.897 | 1.912 | 13,778 | +0.01(+0.47%) |
Mar 08, 2010 | 1.909 | 1.938 | 1.894 | 1.903 | 24,484 | -0.01(-0.31%) |
Mar 05, 2010 | 1.891 | 1.916 | 1.888 | 1.909 | 6,233 | +0.04(+2.07%) |
Mar 04, 2010 | 1.876 | 1.885 | 1.870 | 1.870 | 3,688 | -0.01(-0.47%) |
Mar 03, 2010 | 1.861 | 1.882 | 1.861 | 1.879 | 15,062 | +0.00(+0.16%) |
Mar 02, 2010 | 1.861 | 1.876 | 1.861 | 1.876 | 7,276 | -0.00(-0.16%) |
Mar 01, 2010 | 1.876 | 1.879 | 1.828 | 1.879 | 43,939 | +0.02(+0.96%) |
Feb 26, 2010 | 1.843 | 1.861 | 1.827 | 1.861 | 10,998 | +0.01(+0.76%) |
Feb 25, 2010 | 1.822 | 1.847 | 1.822 | 1.847 | 8,768 | -0.01(-0.43%) |
Feb 24, 2010 | 1.837 | 1.867 | 1.837 | 1.855 | 29,514 | +0.03(+1.47%) |
Feb 23, 2010 | 1.855 | 1.855 | 1.828 | 1.828 | 36,623 | -0.03(-1.76%) |
Feb 22, 2010 | 1.876 | 1.879 | 1.861 | 1.861 | 10,394 | -0.03(-1.42%) |
Feb 19, 2010 | 1.888 | 1.888 | 1.888 | 1.888 | 335 | +0.02(+1.28%) |
Feb 18, 2010 | 1.849 | 1.864 | 1.834 | 1.864 | 8,590 | +0.02(+0.82%) |
Feb 17, 2010 | 1.861 | 1.888 | 1.831 | 1.849 | 20,873 | -0.02(-1.23%) |
Feb 16, 2010 | 1.849 | 1.875 | 1.849 | 1.872 | 27,998 | +0.03(+1.61%) |
Feb 12, 2010 | 1.870 | 1.842 | 1.842 | 1.842 | 13,747 | -0.01(-0.38%) |
Feb 11, 2010 | 1.834 | 1.867 | 1.834 | 1.849 | 11,065 | +0.06(+3.51%) |
Feb 10, 2010 | 1.810 | 1.879 | 1.786 | 1.786 | 9,757 | -0.05(-2.60%) |
Feb 09, 2010 | 1.849 | 1.849 | 1.816 | 1.834 | 12,168 | -0.08(-4.21%) |
Feb 08, 2010 | 1.774 | 1.915 | 1.774 | 1.915 | 14,613 | +0.12(+6.64%) |
Feb 05, 2010 | 1.798 | 1.825 | 1.774 | 1.795 | 58,348 | -0.01(-0.33%) |
Feb 04, 2010 | 1.831 | 1.837 | 1.792 | 1.801 | 50,364 | -0.07(-3.53%) |
Feb 03, 2010 | 1.876 | 1.876 | 1.867 | 1.867 | 1,341 | -0.01(-0.62%) |
Feb 02, 2010 | 1.879 | 1.885 | 1.876 | 1.879 | 10,019 | +0.03(+1.61%) |