Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.942 | 1.989 | 1.901 | 1.942 | 5,381,125 | -0.03(-1.49%) |
May 27, 2010 | 1.924 | 1.989 | 1.889 | 1.971 | 7,562,257 | +0.11(+5.66%) |
May 26, 2010 | 1.866 | 1.924 | 1.848 | 1.866 | 8,191,047 | -0.01(-0.31%) |
May 25, 2010 | 1.807 | 1.907 | 1.760 | 1.872 | 168,798 | +0.02(+0.95%) |
May 24, 2010 | 1.913 | 1.966 | 1.854 | 1.854 | 8,481,383 | -0.07(-3.66%) |
May 21, 2010 | 1.784 | 1.966 | 1.778 | 1.924 | 9,975,358 | +0.13(+7.19%) |
May 20, 2010 | 1.819 | 1.854 | 1.790 | 1.795 | 6,175,121 | -0.12(-6.42%) |
May 19, 2010 | 1.883 | 1.930 | 1.825 | 1.919 | 10,762,099 | +0.02(+0.93%) |
May 18, 2010 | 1.983 | 1.983 | 1.889 | 1.901 | 92,714 | -0.05(-2.70%) |
May 17, 2010 | 2.001 | 2.036 | 1.913 | 1.954 | 9,662,839 | -0.04(-1.77%) |
May 14, 2010 | 1.989 | 2.036 | 1.924 | 1.989 | 10,154,499 | -0.05(-2.31%) |
May 13, 2010 | 2.077 | 2.124 | 2.024 | 2.036 | 5,564,965 | -0.05(-2.25%) |
May 12, 2010 | 2.071 | 2.112 | 2.059 | 2.083 | 10,144,525 | +0.02(+0.85%) |
May 11, 2010 | 2.112 | 2.118 | 2.059 | 2.065 | 156,697 | -0.13(-6.13%) |
May 10, 2010 | 2.153 | 2.200 | 2.136 | 2.200 | 18,286,190 | +0.21(+10.29%) |
May 07, 2010 | 1.924 | 2.042 | 1.872 | 1.995 | 11,701,643 | +0.12(+6.25%) |
May 06, 2010 | 1.854 | 1.989 | 1.813 | 1.878 | 12,108,092 | +0.01(+0.31%) |
May 05, 2010 | 1.866 | 1.889 | 1.819 | 1.872 | 15,176,467 | -0.11(-5.62%) |
May 04, 2010 | 2.048 | 2.048 | 1.936 | 1.983 | 7,884,904 | -0.07(-3.43%) |
May 03, 2010 | 2.083 | 2.124 | 2.054 | 2.054 | 3,437,654 | -0.03(-1.41%) |
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%) |