Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.628 | 2.628 | 2.552 | 2.577 | 11,273,742 | -0.09(-3.55%) |
Apr 29, 2010 | 2.590 | 2.685 | 2.584 | 2.672 | 12,702,072 | +0.06(+2.18%) |
Apr 28, 2010 | 2.660 | 2.660 | 2.584 | 2.615 | 11,709,487 | -0.04(-1.43%) |
Apr 27, 2010 | 2.710 | 2.761 | 2.634 | 2.653 | 3,024 | -0.11(-4.12%) |
Apr 26, 2010 | 2.774 | 2.799 | 2.761 | 2.767 | 9,818,360 | +0.05(+1.86%) |
Apr 23, 2010 | 2.647 | 2.736 | 2.647 | 2.717 | 9,196,615 | +0.07(+2.63%) |
Apr 22, 2010 | 2.596 | 2.647 | 2.565 | 2.647 | 7,759,397 | +0.01(+0.24%) |
Apr 21, 2010 | 2.647 | 2.675 | 2.622 | 2.641 | 11,729,666 | -0.04(-1.65%) |
Apr 20, 2010 | 2.634 | 2.691 | 2.615 | 2.685 | 11,054 | +0.13(+4.95%) |
Apr 19, 2010 | 2.527 | 2.571 | 2.520 | 2.558 | 9,010,989 | +0.01(+0.50%) |
Apr 16, 2010 | 2.641 | 2.641 | 2.533 | 2.546 | 16,079,831 | -0.07(-2.66%) |
Apr 15, 2010 | 2.565 | 2.615 | 2.558 | 2.615 | 11,601,042 | +0.04(+1.47%) |
Apr 14, 2010 | 2.546 | 2.577 | 2.533 | 2.577 | 12,989,777 | +0.06(+2.52%) |
Apr 13, 2010 | 2.520 | 2.527 | 2.489 | 2.514 | 6,781,688 | -0.02(-0.75%) |
Apr 12, 2010 | 2.533 | 2.565 | 2.527 | 2.533 | 7,019,658 | +0.01(+0.50%) |
Apr 09, 2010 | 2.489 | 2.533 | 2.489 | 2.520 | 7,871,531 | +0.04(+1.53%) |
Apr 08, 2010 | 2.451 | 2.501 | 2.432 | 2.482 | 12,567,034 | -0.03(-1.01%) |
Apr 07, 2010 | 2.508 | 2.546 | 2.501 | 2.508 | 11,520,127 | -0.06(-2.46%) |
Apr 06, 2010 | 2.482 | 2.590 | 2.476 | 2.571 | 15,851,142 | +0.01(+0.50%) |
Apr 05, 2010 | 2.508 | 2.565 | 2.501 | 2.558 | 5,578,443 | +0.08(+3.06%) |
Apr 01, 2010 | 2.489 | 2.482 | 2.482 | 2.482 | 5,501,588 | +0.04(+1.82%) |
Mar 31, 2010 | 2.387 | 2.438 | 2.387 | 2.438 | 6,761,044 | +0.06(+2.39%) |
Mar 30, 2010 | 2.394 | 2.400 | 2.349 | 2.381 | 6,794,117 | -0.02(-0.79%) |
Mar 29, 2010 | 2.419 | 2.425 | 2.394 | 2.400 | 6,609,463 | -0.02(-0.79%) |
Mar 26, 2010 | 2.444 | 2.468 | 2.406 | 2.419 | 9,032,030 | -0.02(-0.78%) |
Mar 25, 2010 | 2.476 | 2.482 | 2.413 | 2.438 | 12,782,037 | -0.02(-0.77%) |
Mar 24, 2010 | 2.438 | 2.463 | 2.425 | 2.457 | 11,341,555 | +0.02(+0.78%) |
Mar 23, 2010 | 2.368 | 2.438 | 2.356 | 2.438 | 12,501,641 | +0.07(+2.94%) |
Mar 22, 2010 | 2.267 | 2.368 | 2.261 | 2.368 | 15,039,091 | +0.01(+0.54%) |
Mar 19, 2010 | 2.368 | 2.375 | 2.305 | 2.356 | 20,322,090 | +0.20(+9.09%) |
Mar 18, 2010 | 2.210 | 2.210 | 2.159 | 2.159 | 6,434,635 | -0.08(-3.40%) |
Mar 17, 2010 | 2.267 | 2.273 | 2.235 | 2.235 | 6,981,594 | -0.03(-1.12%) |
Mar 16, 2010 | 2.216 | 2.261 | 2.210 | 2.261 | 7,967,474 | +0.04(+1.71%) |
Mar 15, 2010 | 2.204 | 2.229 | 2.197 | 2.223 | 5,215,677 | -0.02(-0.85%) |
Mar 12, 2010 | 2.261 | 2.280 | 2.229 | 2.242 | 9,181,685 | +0.06(+2.61%) |
Mar 11, 2010 | 2.140 | 2.191 | 2.134 | 2.185 | 11,118,823 | +0.08(+3.92%) |
Mar 10, 2010 | 2.077 | 2.121 | 2.071 | 2.102 | 7,480,447 | +0.06(+2.79%) |
Mar 09, 2010 | 2.026 | 2.080 | 2.020 | 2.045 | 6,935,528 | +0.01(+0.31%) |
Mar 08, 2010 | 2.083 | 2.096 | 2.039 | 2.039 | 12,032,259 | -0.08(-3.59%) |
Mar 05, 2010 | 2.071 | 2.115 | 2.064 | 2.115 | 11,239,271 | +0.02(+0.91%) |
Mar 04, 2010 | 2.077 | 2.102 | 2.052 | 2.096 | 9,190,308 | +0.07(+3.44%) |
Mar 03, 2010 | 2.033 | 2.052 | 2.014 | 2.026 | 7,103,802 | +0.04(+2.24%) |
Mar 02, 2010 | 1.963 | 2.007 | 1.931 | 1.982 | 18,155,564 | +0.03(+1.62%) |
Mar 01, 2010 | 1.912 | 1.988 | 1.906 | 1.950 | 21,596,620 | -0.11(-5.23%) |
Feb 26, 2010 | 2.020 | 2.058 | 2.014 | 2.058 | 8,166,520 | -0.11(-4.97%) |
Feb 25, 2010 | 2.096 | 2.166 | 2.083 | 2.166 | 9,158,959 | +0.05(+2.39%) |
Feb 24, 2010 | 2.064 | 2.134 | 2.052 | 2.115 | 7,738,124 | +0.09(+4.38%) |
Feb 23, 2010 | 2.077 | 2.083 | 2.014 | 2.026 | 6,019,903 | -0.03(-1.54%) |
Feb 22, 2010 | 2.052 | 2.064 | 2.039 | 2.058 | 4,225,456 | +0.06(+2.85%) |
Feb 19, 2010 | 1.957 | 2.007 | 1.950 | 2.001 | 6,911,093 | -0.03(-1.25%) |
Feb 18, 2010 | 1.995 | 2.026 | 1.995 | 2.026 | 4,469,195 | -0.01(-0.31%) |
Feb 17, 2010 | 2.058 | 2.064 | 1.995 | 2.033 | 7,528,521 | +0.03(+1.26%) |
Feb 16, 2010 | 1.944 | 2.007 | 1.931 | 2.007 | 6,315,697 | +0.10(+5.32%) |
Feb 12, 2010 | 1.855 | 1.906 | 1.906 | 1.906 | 14,022,434 | -0.06(-2.90%) |
Feb 11, 2010 | 1.912 | 1.976 | 1.887 | 1.963 | 7,288,164 | -0.01(-0.64%) |
Feb 10, 2010 | 1.995 | 2.020 | 1.957 | 1.976 | 4,592,825 | +0.01(+0.64%) |
Feb 09, 2010 | 1.957 | 1.982 | 1.906 | 1.963 | 8,019,736 | +0.09(+4.73%) |
Feb 08, 2010 | 1.900 | 1.906 | 1.849 | 1.874 | 14,817,332 | -0.12(-6.03%) |
Feb 05, 2010 | 2.001 | 2.020 | 1.900 | 1.995 | 19,167,730 | -0.06(-3.08%) |
Feb 04, 2010 | 2.115 | 2.121 | 2.052 | 2.058 | 12,970,666 | -0.19(-8.45%) |
Feb 03, 2010 | 2.248 | 2.273 | 2.216 | 2.248 | 4,754,831 | +0.01(+0.57%) |
Feb 02, 2010 | 2.178 | 2.235 | 2.172 | 2.235 | 5,123,866 | +0.09(+4.44%) |