Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.171 | 2.180 | 2.085 | 2.091 | 247,204,416 | -0.08(-3.78%) |
Apr 29, 2010 | 2.122 | 2.182 | 2.122 | 2.173 | 206,476,816 | +0.07(+3.37%) |
Apr 28, 2010 | 2.122 | 2.124 | 2.068 | 2.102 | 381,187,936 | +0.00(+0.08%) |
Apr 27, 2010 | 2.175 | 2.193 | 2.088 | 2.101 | 962,524 | -0.09(-4.11%) |
Apr 26, 2010 | 2.203 | 2.213 | 2.183 | 2.191 | 223,930,768 | -0.01(-0.49%) |
Apr 23, 2010 | 2.183 | 2.206 | 2.166 | 2.201 | 274,147,296 | +0.02(+0.86%) |
Apr 22, 2010 | 2.119 | 2.187 | 2.094 | 2.183 | 367,544,096 | +0.02(+1.05%) |
Apr 21, 2010 | 2.163 | 2.173 | 2.134 | 2.160 | 279,343,840 | +0.02(+1.12%) |
Apr 20, 2010 | 2.137 | 2.146 | 2.108 | 2.136 | 1,005,055 | +0.02(+1.04%) |
Apr 19, 2010 | 2.102 | 2.128 | 2.063 | 2.114 | 304,966,720 | -0.00(-0.17%) |
Apr 16, 2010 | 2.154 | 2.168 | 2.089 | 2.118 | 509,365,280 | -0.05(-2.36%) |
Apr 15, 2010 | 2.147 | 2.174 | 2.147 | 2.169 | 200,614,608 | +0.02(+0.87%) |
Apr 14, 2010 | 2.120 | 2.151 | 2.116 | 2.150 | 194,210,112 | +0.05(+2.41%) |
Apr 13, 2010 | 2.074 | 2.103 | 2.062 | 2.100 | 156,370,768 | +0.02(+1.03%) |
Apr 12, 2010 | 2.078 | 2.090 | 2.069 | 2.078 | 137,459,312 | +0.00(+0.15%) |
Apr 09, 2010 | 2.054 | 2.077 | 2.043 | 2.075 | 146,412,768 | +0.03(+1.24%) |
Apr 08, 2010 | 2.032 | 2.058 | 2.009 | 2.050 | 183,417,904 | +0.01(+0.28%) |
Apr 07, 2010 | 2.048 | 2.063 | 2.021 | 2.044 | 280,654,592 | -0.01(-0.37%) |
Apr 06, 2010 | 2.031 | 2.065 | 2.023 | 2.051 | 158,556,832 | +0.01(+0.45%) |
Apr 05, 2010 | 2.012 | 2.050 | 2.002 | 2.042 | 135,803,984 | +0.04(+1.88%) |
Apr 01, 2010 | 2.020 | 2.005 | 2.005 | 2.005 | 847,854,144 | -0.00(-0.09%) |
Mar 31, 2010 | 2.010 | 2.027 | 1.996 | 2.006 | 178,108,048 | -0.02(-0.85%) |
Mar 30, 2010 | 2.020 | 2.036 | 1.997 | 2.024 | 141,594,240 | +0.01(+0.64%) |
Mar 29, 2010 | 2.011 | 2.024 | 2.000 | 2.011 | 139,970,560 | +0.02(+0.89%) |
Mar 26, 2010 | 2.003 | 2.018 | 1.970 | 1.993 | 208,184,272 | +0.01(+0.36%) |
Mar 25, 2010 | 2.026 | 2.041 | 1.984 | 1.986 | 254,773,328 | -0.01(-0.43%) |
Mar 24, 2010 | 2.005 | 2.005 | 1.984 | 1.994 | 161,747,968 | -0.02(-0.96%) |
Mar 23, 2010 | 1.993 | 2.016 | 1.973 | 2.014 | 189,217,744 | +0.03(+1.44%) |
Mar 22, 2010 | 1.935 | 2.001 | 1.930 | 1.985 | 187,902,208 | +0.03(+1.79%) |
Mar 19, 2010 | 1.988 | 1.988 | 1.936 | 1.950 | 226,898,016 | -0.02(-1.15%) |
Mar 18, 2010 | 1.964 | 1.978 | 1.955 | 1.973 | 172,590,928 | +0.01(+0.70%) |
Mar 17, 2010 | 1.955 | 1.979 | 1.949 | 1.959 | 197,159,328 | +0.01(+0.36%) |
Mar 16, 2010 | 1.937 | 1.956 | 1.925 | 1.952 | 182,335,216 | +0.02(+1.22%) |
Mar 15, 2010 | 1.903 | 1.930 | 1.900 | 1.929 | 162,236,784 | -0.01(-0.41%) |
Mar 12, 2010 | 1.948 | 1.948 | 1.920 | 1.936 | 199,489,072 | +0.00(+0.14%) |
Mar 11, 2010 | 1.912 | 1.934 | 1.905 | 1.934 | 188,507,984 | +0.01(+0.72%) |
Mar 10, 2010 | 1.891 | 1.929 | 1.891 | 1.920 | 222,233,280 | +0.03(+1.36%) |
Mar 09, 2010 | 1.858 | 1.910 | 1.858 | 1.894 | 240,379,296 | +0.03(+1.36%) |
Mar 08, 2010 | 1.864 | 1.877 | 1.862 | 1.869 | 144,199,712 | +0.01(+0.46%) |
Mar 05, 2010 | 1.836 | 1.867 | 1.827 | 1.860 | 210,919,008 | +0.05(+2.95%) |
Mar 04, 2010 | 1.799 | 1.811 | 1.780 | 1.807 | 148,875,136 | +0.01(+0.63%) |
Mar 03, 2010 | 1.800 | 1.813 | 1.782 | 1.795 | 176,003,344 | +0.00(+0.24%) |
Mar 02, 2010 | 1.792 | 1.815 | 1.784 | 1.791 | 257,883,840 | +0.01(+0.60%) |
Mar 01, 2010 | 1.745 | 1.787 | 1.745 | 1.780 | 177,391,648 | +0.05(+2.82%) |
Feb 26, 2010 | 1.718 | 1.738 | 1.702 | 1.732 | 205,928,400 | +0.01(+0.59%) |
Feb 25, 2010 | 1.682 | 1.726 | 1.659 | 1.722 | 269,006,464 | +0.00(+0.19%) |
Feb 24, 2010 | 1.702 | 1.733 | 1.697 | 1.718 | 203,047,088 | +0.03(+1.99%) |
Feb 23, 2010 | 1.726 | 1.730 | 1.669 | 1.685 | 241,251,648 | -0.04(-2.54%) |
Feb 22, 2010 | 1.752 | 1.752 | 1.717 | 1.729 | 177,705,888 | -0.01(-0.42%) |
Feb 19, 2010 | 1.733 | 1.754 | 1.720 | 1.736 | 204,049,808 | -0.00(-0.12%) |
Feb 18, 2010 | 1.714 | 1.745 | 1.708 | 1.738 | 159,022,752 | +0.02(+1.29%) |
Feb 17, 2010 | 1.712 | 1.717 | 1.693 | 1.716 | 180,440,736 | +0.02(+1.07%) |
Feb 16, 2010 | 1.678 | 1.700 | 1.662 | 1.698 | 171,388,672 | +0.04(+2.52%) |
Feb 12, 2010 | 1.619 | 1.656 | 1.656 | 1.656 | 1,347,606,400 | +0.01(+0.48%) |
Feb 11, 2010 | 1.601 | 1.657 | 1.581 | 1.648 | 284,237,856 | +0.05(+2.93%) |
Feb 10, 2010 | 1.608 | 1.623 | 1.581 | 1.601 | 247,693,040 | -0.01(-0.42%) |
Feb 09, 2010 | 1.612 | 1.636 | 1.581 | 1.608 | 415,959,808 | +0.02(+1.47%) |
Feb 08, 2010 | 1.594 | 1.613 | 1.573 | 1.585 | 347,442,880 | -0.01(-0.69%) |
Feb 05, 2010 | 1.581 | 1.600 | 1.535 | 1.596 | 546,346,432 | +0.02(+1.42%) |
Feb 04, 2010 | 1.644 | 1.650 | 1.572 | 1.574 | 426,788,416 | -0.09(-5.68%) |
Feb 03, 2010 | 1.634 | 1.674 | 1.632 | 1.668 | 258,592,448 | +0.02(+1.15%) |
Feb 02, 2010 | 1.625 | 1.659 | 1.604 | 1.649 | 241,704,352 | +0.03(+1.82%) |