Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.165 | 2.165 | 2.062 | 2.083 | 4,535,155 | -0.09(-4.05%) |
Apr 29, 2010 | 2.130 | 2.183 | 2.124 | 2.171 | 3,299,579 | +0.04(+1.65%) |
Apr 28, 2010 | 2.218 | 2.230 | 2.118 | 2.136 | 9,123,273 | -0.04(-1.62%) |
Apr 27, 2010 | 2.271 | 2.271 | 2.153 | 2.171 | 5,887,623 | -0.09(-4.15%) |
Apr 26, 2010 | 2.265 | 2.312 | 2.259 | 2.265 | 3,889,163 | +0.03(+1.31%) |
Apr 23, 2010 | 2.253 | 2.265 | 2.194 | 2.235 | 3,937,866 | -0.04(-1.55%) |
Apr 22, 2010 | 2.171 | 2.294 | 2.136 | 2.271 | 9,001,579 | +0.07(+3.20%) |
Apr 21, 2010 | 2.183 | 2.206 | 2.136 | 2.200 | 5,506 | +0.01(+0.54%) |
Apr 20, 2010 | 2.189 | 2.235 | 2.183 | 2.189 | 52,245 | +0.02(+0.81%) |
Apr 19, 2010 | 2.183 | 2.200 | 2.136 | 2.171 | 7,589,808 | -0.01(-0.54%) |
Apr 16, 2010 | 2.265 | 2.265 | 2.171 | 2.183 | 5,985,841 | -0.08(-3.63%) |
Apr 15, 2010 | 2.271 | 2.282 | 2.247 | 2.265 | 4,720,298 | -0.02(-0.77%) |
Apr 14, 2010 | 2.253 | 2.288 | 2.235 | 2.282 | 4,215,084 | +0.05(+2.10%) |
Apr 13, 2010 | 2.241 | 2.247 | 2.189 | 2.235 | 7,590,011 | -0.03(-1.30%) |
Apr 12, 2010 | 2.277 | 2.282 | 2.253 | 2.265 | 2,873,094 | -0.01(-0.26%) |
Apr 09, 2010 | 2.265 | 2.288 | 2.253 | 2.271 | 2,300,194 | -0.01(-0.26%) |
Apr 08, 2010 | 2.265 | 2.277 | 2.241 | 2.277 | 4,357,901 | +0.02(+0.78%) |
Apr 07, 2010 | 2.288 | 2.294 | 2.247 | 2.259 | 2,262,129 | -0.02(-1.03%) |
Apr 06, 2010 | 2.265 | 2.294 | 2.259 | 2.282 | 7,224,357 | +0.08(+3.46%) |
Apr 05, 2010 | 2.218 | 2.271 | 2.200 | 2.206 | 4,941,707 | -0.01(-0.53%) |
Apr 01, 2010 | 2.206 | 2.218 | 2.218 | 2.218 | 10,556,389 | +0.01(+0.53%) |
Mar 31, 2010 | 2.194 | 2.230 | 2.194 | 2.206 | 5,334,070 | +0.01(+0.27%) |
Mar 30, 2010 | 2.147 | 2.218 | 2.136 | 2.200 | 7,455,611 | +0.06(+3.02%) |
Mar 29, 2010 | 2.136 | 2.165 | 2.095 | 2.136 | 8,761,057 | +0.04(+1.68%) |
Mar 26, 2010 | 2.136 | 2.165 | 2.083 | 2.101 | 5,381,781 | -0.02(-0.83%) |
Mar 25, 2010 | 2.136 | 2.159 | 2.118 | 2.118 | 4,644,816 | -0.01(-0.28%) |
Mar 24, 2010 | 2.159 | 2.165 | 2.124 | 2.124 | 3,888,193 | -0.04(-1.63%) |
Mar 23, 2010 | 2.136 | 2.177 | 2.095 | 2.159 | 5,965,573 | +0.04(+1.94%) |
Mar 22, 2010 | 2.071 | 2.124 | 2.071 | 2.118 | 7,517,729 | +0.06(+2.85%) |
Mar 19, 2010 | 2.130 | 2.165 | 2.059 | 2.059 | 20,006,918 | -0.08(-3.57%) |
Mar 18, 2010 | 2.159 | 2.159 | 2.112 | 2.136 | 9,430,134 | -0.02(-0.82%) |
Mar 17, 2010 | 2.153 | 2.165 | 2.112 | 2.153 | 10,038,995 | +0.02(+1.10%) |
Mar 16, 2010 | 2.089 | 2.130 | 2.068 | 2.130 | 20,861,146 | +0.04(+1.68%) |
Mar 15, 2010 | 2.089 | 2.101 | 2.071 | 2.095 | 9,390,805 | -0.04(-1.65%) |
Mar 12, 2010 | 2.130 | 2.147 | 2.112 | 2.130 | 8,819,217 | +0.01(+0.28%) |
Mar 11, 2010 | 2.106 | 2.142 | 2.083 | 2.124 | 19,708,160 | +0.01(+0.28%) |
Mar 10, 2010 | 2.112 | 2.142 | 2.101 | 2.118 | 6,046,990 | +0.02(+0.84%) |
Mar 09, 2010 | 2.101 | 2.130 | 2.083 | 2.101 | 8,441,243 | +0.01(+0.28%) |
Mar 08, 2010 | 2.112 | 2.112 | 2.071 | 2.095 | 7,938,218 | -0.01(-0.56%) |
Mar 05, 2010 | 2.071 | 2.112 | 2.036 | 2.106 | 7,450,374 | +0.08(+3.76%) |
Mar 04, 2010 | 2.077 | 2.095 | 2.024 | 2.030 | 6,915,718 | -0.06(-3.08%) |
Mar 03, 2010 | 2.095 | 2.106 | 2.077 | 2.095 | 6,975,704 | +0.02(+1.13%) |
Mar 02, 2010 | 2.077 | 2.089 | 2.042 | 2.071 | 6,316,904 | -0.01(-0.56%) |
Mar 01, 2010 | 2.030 | 2.101 | 2.030 | 2.083 | 10,515,706 | +0.07(+3.50%) |
Feb 26, 2010 | 1.966 | 2.048 | 1.954 | 2.013 | 15,805,624 | +0.05(+2.69%) |
Feb 25, 2010 | 1.995 | 2.013 | 1.907 | 1.960 | 25,257,880 | -0.10(-4.84%) |
Feb 24, 2010 | 2.089 | 2.106 | 2.054 | 2.059 | 23,309,950 | -0.03(-1.40%) |
Feb 23, 2010 | 2.153 | 2.159 | 2.089 | 2.089 | 9,227,116 | -0.09(-4.30%) |
Feb 22, 2010 | 2.142 | 2.183 | 2.142 | 2.183 | 12,508,317 | +0.03(+1.36%) |
Feb 19, 2010 | 2.183 | 2.189 | 2.136 | 2.153 | 8,570,880 | -0.05(-2.39%) |
Feb 18, 2010 | 2.200 | 2.212 | 2.168 | 2.206 | 3,842,218 | -0.01(-0.27%) |
Feb 17, 2010 | 2.218 | 2.224 | 2.171 | 2.212 | 3,019,030 | +0.01(+0.53%) |
Feb 16, 2010 | 2.159 | 2.200 | 2.147 | 2.200 | 6,248,510 | +0.05(+2.46%) |
Feb 12, 2010 | 2.165 | 2.147 | 2.147 | 2.147 | 6,522,880 | -0.06(-2.66%) |
Feb 11, 2010 | 2.147 | 2.206 | 2.112 | 2.206 | 6,112,164 | +0.06(+3.01%) |
Feb 10, 2010 | 2.101 | 2.194 | 2.089 | 2.142 | 10,643,241 | +0.02(+1.11%) |
Feb 09, 2010 | 2.083 | 2.136 | 2.077 | 2.118 | 6,050,789 | +0.09(+4.34%) |
Feb 08, 2010 | 2.054 | 2.124 | 2.018 | 2.030 | 7,889,686 | +0.01(+0.29%) |
Feb 05, 2010 | 2.048 | 2.077 | 1.995 | 2.024 | 14,864,205 | -0.04(-1.99%) |
Feb 04, 2010 | 2.159 | 2.159 | 2.059 | 2.065 | 12,694,730 | -0.10(-4.61%) |
Feb 03, 2010 | 2.171 | 2.200 | 2.130 | 2.165 | 20,067,892 | +0.07(+3.36%) |
Feb 02, 2010 | 2.106 | 2.124 | 2.071 | 2.095 | 8,602,322 | -0.01(-0.28%) |