Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.260 | 2.295 | 2.091 | 2.126 | 95,792 | -0.12(-5.15%) |
Apr 29, 2010 | 2.215 | 2.313 | 2.117 | 2.242 | 130,662 | +0.14(+6.78%) |
Apr 28, 2010 | 2.073 | 2.197 | 1.984 | 2.100 | 346,111 | +0.30(+16.83%) |
Apr 27, 2010 | 1.833 | 1.833 | 1.779 | 1.797 | 31,151 | -0.05(-2.88%) |
Apr 26, 2010 | 1.886 | 1.939 | 1.779 | 1.850 | 48,347 | -0.01(-0.48%) |
Apr 23, 2010 | 1.833 | 1.957 | 1.735 | 1.859 | 58,402 | +0.04(+1.95%) |
Apr 22, 2010 | 1.753 | 1.859 | 1.699 | 1.824 | 103,072 | +0.03(+1.49%) |
Apr 21, 2010 | 1.726 | 2.340 | 1.726 | 1.797 | 1,144,856 | +0.20(+12.23%) |
Apr 20, 2010 | 1.664 | 1.726 | 1.575 | 1.601 | 36,042 | -0.08(-4.75%) |
Apr 19, 2010 | 1.753 | 1.761 | 1.655 | 1.681 | 11,532 | -0.04(-2.59%) |
Apr 16, 2010 | 1.788 | 1.788 | 1.646 | 1.726 | 12,090 | -0.02(-1.02%) |
Apr 15, 2010 | 1.664 | 1.806 | 1.664 | 1.744 | 67,876 | +0.09(+5.38%) |
Apr 14, 2010 | 1.744 | 1.744 | 1.619 | 1.655 | 12,322 | -0.04(-2.62%) |
Apr 13, 2010 | 1.735 | 1.779 | 1.681 | 1.699 | 44,455 | -0.04(-2.06%) |
Apr 12, 2010 | 1.761 | 1.966 | 1.708 | 1.735 | 96,163 | +0.04(+2.10%) |
Apr 09, 2010 | 1.761 | 1.806 | 1.664 | 1.699 | 54,610 | +0.01(+0.53%) |
Apr 08, 2010 | 1.601 | 1.739 | 1.486 | 1.690 | 95,535 | +0.13(+8.57%) |
Apr 07, 2010 | 1.584 | 1.601 | 1.521 | 1.557 | 27,862 | -0.04(-2.23%) |
Apr 06, 2010 | 1.503 | 1.637 | 1.477 | 1.592 | 60,855 | +0.08(+5.29%) |
Apr 05, 2010 | 1.503 | 1.601 | 1.503 | 1.512 | 55,519 | +0.03(+1.80%) |
Apr 01, 2010 | 1.548 | 1.486 | 1.486 | 1.486 | 95,770 | -0.02(-1.18%) |
Mar 31, 2010 | 1.512 | 1.601 | 1.397 | 1.503 | 227,723 | -0.05(-3.43%) |
Mar 30, 2010 | 1.290 | 2.206 | 1.272 | 1.557 | 2,029,774 | +0.30(+24.11%) |
Mar 29, 2010 | 1.503 | 1.575 | 1.245 | 1.254 | 197,391 | -0.06(-4.73%) |
Mar 26, 2010 | 1.290 | 1.427 | 1.201 | 1.317 | 40,276 | -0.07(-5.13%) |
Mar 25, 2010 | 1.334 | 1.432 | 1.201 | 1.388 | 17,170 | +0.09(+6.85%) |
Mar 24, 2010 | 1.470 | 1.470 | 1.299 | 1.299 | 5,175 | -0.12(-8.18%) |
Mar 23, 2010 | 1.326 | 1.415 | 1.201 | 1.415 | 15,768 | +0.12(+8.90%) |
Mar 22, 2010 | 1.219 | 1.423 | 1.219 | 1.299 | 25,777 | +0.01(+0.69%) |
Mar 19, 2010 | 1.192 | 1.299 | 1.183 | 1.290 | 14,530 | +0.10(+8.21%) |
Mar 18, 2010 | 1.219 | 1.219 | 1.183 | 1.192 | 1,236 | -0.11(-8.21%) |
Mar 17, 2010 | 1.317 | 1.317 | 1.219 | 1.299 | 10,733 | -0.00(-0.01%) |
Mar 16, 2010 | 1.281 | 1.317 | 1.237 | 1.299 | 12,624 | +0.05(+4.29%) |
Mar 15, 2010 | 1.201 | 1.281 | 1.139 | 1.245 | 13,525 | +0.04(+2.94%) |
Mar 12, 2010 | 1.201 | 1.210 | 1.165 | 1.210 | 8,037 | +0.01(+0.74%) |
Mar 11, 2010 | 1.219 | 1.219 | 1.174 | 1.201 | 1,124 | -0.03(-2.17%) |
Mar 10, 2010 | 1.165 | 1.237 | 1.157 | 1.228 | 222,094 | +0.07(+6.15%) |
Mar 08, 2010 | 1.157 | 1.157 | 1.157 | 1.157 | 0 | -0.04(-3.70%) |
Mar 05, 2010 | 1.250 | 1.250 | 1.201 | 1.201 | 1,787 | +0.02(+1.50%) |
Mar 04, 2010 | 1.245 | 1.245 | 1.174 | 1.183 | 7,677 | -0.06(-5.00%) |
Mar 03, 2010 | 1.201 | 1.290 | 1.201 | 1.245 | 14,888 | +0.03(+2.56%) |
Mar 02, 2010 | 1.210 | 1.245 | 1.130 | 1.214 | 10,206 | +0.00(+0.37%) |
Mar 01, 2010 | 1.201 | 1.272 | 1.085 | 1.210 | 55,507 | +0.02(+1.50%) |
Feb 26, 2010 | 1.094 | 1.263 | 1.068 | 1.192 | 28,082 | +0.10(+8.93%) |
Feb 25, 2010 | 1.059 | 1.157 | 1.014 | 1.094 | 14,732 | -0.06(-5.38%) |
Feb 24, 2010 | 1.201 | 1.201 | 1.041 | 1.156 | 5,251 | +0.04(+3.99%) |
Feb 23, 2010 | 1.103 | 1.174 | 1.014 | 1.112 | 46,489 | +0.05(+5.04%) |
Feb 22, 2010 | 1.059 | 1.121 | 1.014 | 1.059 | 18,376 | +0.05(+5.31%) |
Feb 19, 2010 | 0.9341 | 1.023 | 0.9340 | 1.005 | 43,033 | +0.09(+9.71%) |
Feb 18, 2010 | 0.9163 | 0.9252 | 0.9074 | 0.9163 | 12,093 | -0.02(-1.90%) |
Feb 17, 2010 | 0.9163 | 0.9341 | 0.9163 | 0.9341 | 449 | -0.03(-2.78%) |
Feb 12, 2010 | 0.9074 | 0.9608 | 0.9608 | 0.9608 | 5,507 | -0.02(-1.82%) |
Feb 10, 2010 | 0.9341 | 0.9786 | 0.9786 | 0.9786 | 16,523 | +0.04(+4.77%) |
Feb 09, 2010 | 0.8985 | 0.9341 | 0.8985 | 0.9340 | 437 | -0.02(-1.87%) |
Feb 08, 2010 | 0.9696 | 0.9696 | 0.9518 | 0.9518 | 3,501 | -0.02(-1.83%) |
Feb 05, 2010 | 0.8985 | 0.9696 | 0.8896 | 0.9696 | 4,945 | +0.03(+2.82%) |
Feb 04, 2010 | 0.9519 | 0.9786 | 0.9430 | 0.9430 | 10,624 | +0.00(+0.00%) |
Feb 03, 2010 | 0.9164 | 0.9697 | 0.9163 | 0.9430 | 10,202 | +0.01(+0.95%) |
Feb 02, 2010 | 0.9697 | 0.9697 | 0.9341 | 0.9341 | 4,271 | -0.04(-3.67%) |