Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.800 | 1.893 | 1.784 | 1.800 | 162,706 | -0.02(-0.86%) |
May 27, 2010 | 1.746 | 1.834 | 1.743 | 1.816 | 265,262 | +0.11(+6.38%) |
May 26, 2010 | 1.701 | 1.730 | 1.683 | 1.707 | 96,664 | +0.05(+2.97%) |
May 25, 2010 | 1.512 | 1.673 | 1.512 | 1.657 | 240,505 | +0.08(+4.93%) |
May 24, 2010 | 1.616 | 1.634 | 1.569 | 1.580 | 243,227 | -0.05(-3.03%) |
May 21, 2010 | 1.595 | 1.637 | 1.520 | 1.629 | 227,573 | -0.00(-0.16%) |
May 20, 2010 | 1.670 | 1.774 | 1.621 | 1.631 | 347,791 | -0.13(-7.50%) |
May 19, 2010 | 1.792 | 1.792 | 1.714 | 1.764 | 108,238 | -0.02(-1.02%) |
May 18, 2010 | 1.802 | 1.825 | 1.782 | 1.782 | 175,522 | +0.01(+0.57%) |
May 17, 2010 | 1.853 | 1.853 | 1.756 | 1.772 | 148,550 | -0.05(-2.79%) |
May 14, 2010 | 1.822 | 1.888 | 1.812 | 1.822 | 145,461 | -0.08(-4.14%) |
May 13, 2010 | 1.934 | 1.934 | 1.893 | 1.901 | 61,618 | -0.01(-0.53%) |
May 12, 2010 | 1.701 | 1.924 | 1.696 | 1.911 | 159,416 | +0.06(+3.24%) |
May 11, 2010 | 1.871 | 1.878 | 1.835 | 1.851 | 153,482 | +0.04(+2.01%) |
May 10, 2010 | 1.810 | 1.822 | 1.792 | 1.815 | 150,614 | +0.10(+6.08%) |
May 07, 2010 | 1.744 | 1.802 | 1.668 | 1.711 | 282,219 | -0.01(-0.71%) |
May 06, 2010 | 1.815 | 1.849 | 1.663 | 1.723 | 382,905 | -0.08(-4.39%) |
May 05, 2010 | 1.838 | 1.848 | 1.787 | 1.802 | 178,291 | -0.07(-3.53%) |
May 04, 2010 | 1.896 | 1.906 | 1.853 | 1.868 | 159,845 | -0.07(-3.41%) |
May 03, 2010 | 1.947 | 1.967 | 1.906 | 1.934 | 111,906 | -0.02(-1.04%) |
Apr 30, 2010 | 1.980 | 1.995 | 1.949 | 1.954 | 138,527 | -0.05(-2.64%) |
Apr 29, 2010 | 1.990 | 2.010 | 1.977 | 2.007 | 51,036 | +0.05(+2.45%) |
Apr 28, 2010 | 2.010 | 2.013 | 1.947 | 1.959 | 88,239 | +0.01(+0.26%) |
Apr 27, 2010 | 2.020 | 2.025 | 1.954 | 1.954 | 108,805 | -0.06(-3.02%) |
Apr 26, 2010 | 2.023 | 2.073 | 1.992 | 2.015 | 242,447 | -0.01(-0.63%) |
Apr 23, 2010 | 2.041 | 2.066 | 2.018 | 2.028 | 123,993 | -0.02(-0.75%) |
Apr 22, 2010 | 1.998 | 2.043 | 1.968 | 2.043 | 130,249 | +0.05(+2.50%) |
Apr 21, 2010 | 1.990 | 2.000 | 1.957 | 1.993 | 83,456 | +0.01(+0.37%) |
Apr 20, 2010 | 1.959 | 1.990 | 1.949 | 1.986 | 158,837 | -0.00(-0.06%) |
Apr 19, 2010 | 1.967 | 1.992 | 1.954 | 1.987 | 132,227 | +0.01(+0.38%) |
Apr 16, 2010 | 1.980 | 1.980 | 1.935 | 1.980 | 172,472 | +0.00(+0.00%) |
Apr 15, 2010 | 1.932 | 1.995 | 1.932 | 1.980 | 342,486 | +0.09(+4.70%) |
Apr 14, 2010 | 1.863 | 1.891 | 1.863 | 1.891 | 205,677 | +0.04(+2.19%) |
Apr 13, 2010 | 1.861 | 1.878 | 1.827 | 1.850 | 179,560 | -0.01(-0.55%) |
Apr 12, 2010 | 1.863 | 1.888 | 1.853 | 1.861 | 128,666 | +0.00(+0.00%) |
Apr 09, 2010 | 1.822 | 1.891 | 1.822 | 1.861 | 184,083 | +0.00(+0.22%) |
Apr 08, 2010 | 1.888 | 1.888 | 1.856 | 1.856 | 71,172 | -0.02(-1.17%) |
Apr 07, 2010 | 1.865 | 1.878 | 1.851 | 1.878 | 290,536 | +0.02(+1.29%) |
Apr 06, 2010 | 1.820 | 1.868 | 1.805 | 1.854 | 93,369 | +0.02(+1.25%) |
Apr 05, 2010 | 1.805 | 1.845 | 1.805 | 1.832 | 110,672 | +0.03(+1.42%) |
Apr 01, 2010 | 1.779 | 1.806 | 1.806 | 1.806 | 177,685 | +0.01(+0.55%) |
Mar 31, 2010 | 1.787 | 1.797 | 1.749 | 1.796 | 184,879 | +0.01(+0.51%) |
Mar 30, 2010 | 1.774 | 1.789 | 1.746 | 1.787 | 82,574 | +0.02(+1.01%) |
Mar 29, 2010 | 1.797 | 1.797 | 1.741 | 1.769 | 232,109 | -0.02(-0.85%) |
Mar 26, 2010 | 1.736 | 1.784 | 1.729 | 1.784 | 199,113 | +0.04(+2.33%) |
Mar 25, 2010 | 1.774 | 1.792 | 1.744 | 1.744 | 108,037 | -0.03(-1.96%) |
Mar 24, 2010 | 1.754 | 1.789 | 1.754 | 1.779 | 139,106 | +0.03(+1.99%) |
Mar 23, 2010 | 1.706 | 1.754 | 1.706 | 1.744 | 136,112 | +0.03(+1.63%) |
Mar 22, 2010 | 1.690 | 1.731 | 1.637 | 1.716 | 227,744 | +0.02(+0.90%) |
Mar 19, 2010 | 1.772 | 1.772 | 1.701 | 1.701 | 107,233 | -0.06(-3.46%) |
Mar 18, 2010 | 1.784 | 1.812 | 1.756 | 1.762 | 189,031 | -0.03(-1.75%) |
Mar 17, 2010 | 1.792 | 1.812 | 1.789 | 1.793 | 96,812 | +0.01(+0.48%) |
Mar 16, 2010 | 1.749 | 1.807 | 1.749 | 1.784 | 219,899 | +0.03(+1.59%) |
Mar 15, 2010 | 1.742 | 1.756 | 1.737 | 1.756 | 147,506 | +0.01(+0.47%) |
Mar 12, 2010 | 1.764 | 1.777 | 1.734 | 1.748 | 109,329 | -0.00(-0.04%) |
Mar 11, 2010 | 1.751 | 1.759 | 1.731 | 1.749 | 92,092 | -0.01(-0.43%) |
Mar 10, 2010 | 1.759 | 1.769 | 1.731 | 1.756 | 176,979 | +0.03(+1.66%) |
Mar 09, 2010 | 1.690 | 1.759 | 1.690 | 1.728 | 157,395 | +0.01(+0.51%) |
Mar 08, 2010 | 1.612 | 1.736 | 1.612 | 1.719 | 139,315 | +0.01(+0.62%) |
Mar 05, 2010 | 1.670 | 1.708 | 1.670 | 1.708 | 129,517 | +0.05(+2.72%) |
Mar 04, 2010 | 1.645 | 1.665 | 1.614 | 1.663 | 163,139 | +0.02(+0.95%) |
Mar 03, 2010 | 1.627 | 1.650 | 1.614 | 1.647 | 170,869 | +0.01(+0.46%) |
Mar 02, 2010 | 1.586 | 1.645 | 1.584 | 1.640 | 324,056 | +0.07(+4.19%) |