Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.937 | 1.948 | 1.919 | 1.948 | 592,180 | +0.01(+0.55%) |
May 27, 2010 | 1.948 | 1.948 | 1.905 | 1.937 | 425,707 | +0.01(+0.74%) |
May 26, 2010 | 1.894 | 1.937 | 1.891 | 1.923 | 254,073 | +0.04(+1.88%) |
May 25, 2010 | 1.873 | 1.898 | 1.827 | 1.887 | 315,786 | -0.00(-0.19%) |
May 24, 2010 | 1.894 | 1.905 | 1.862 | 1.891 | 174,540 | +0.01(+0.38%) |
May 21, 2010 | 1.869 | 1.923 | 1.862 | 1.884 | 239,372 | -0.00(-0.19%) |
May 20, 2010 | 1.869 | 1.891 | 1.866 | 1.887 | 462,777 | +0.00(+0.00%) |
May 19, 2010 | 1.901 | 1.912 | 1.880 | 1.887 | 318,870 | -0.02(-1.30%) |
May 18, 2010 | 1.933 | 1.958 | 1.891 | 1.912 | 476,227 | -0.01(-0.55%) |
May 17, 2010 | 1.916 | 1.944 | 1.916 | 1.923 | 347,472 | -0.01(-0.37%) |
May 14, 2010 | 1.916 | 1.937 | 1.908 | 1.930 | 258,132 | +0.00(+0.00%) |
May 13, 2010 | 1.951 | 1.962 | 1.912 | 1.930 | 200,405 | -0.02(-1.27%) |
May 12, 2010 | 1.912 | 1.979 | 1.908 | 1.955 | 564,224 | +0.02(+1.10%) |
May 11, 2010 | 1.937 | 1.944 | 1.894 | 1.933 | 669,226 | -0.01(-0.55%) |
May 10, 2010 | 1.948 | 1.958 | 1.926 | 1.944 | 298,314 | +0.00(+0.18%) |
May 07, 2010 | 1.873 | 1.955 | 1.873 | 1.940 | 468,660 | +0.06(+3.01%) |
May 06, 2010 | 1.958 | 1.958 | 1.873 | 1.884 | 846,648 | -0.07(-3.45%) |
May 05, 2010 | 1.951 | 1.958 | 1.930 | 1.951 | 316,268 | -0.00(-0.18%) |
May 04, 2010 | 1.962 | 1.962 | 1.933 | 1.955 | 610,989 | +0.00(+0.00%) |
May 03, 2010 | 1.955 | 1.958 | 1.919 | 1.955 | 417,301 | +0.03(+1.47%) |
Apr 30, 2010 | 1.958 | 1.958 | 1.919 | 1.926 | 429,076 | -0.03(-1.45%) |
Apr 29, 2010 | 1.951 | 1.965 | 1.933 | 1.955 | 507,625 | +0.02(+1.29%) |
Apr 28, 2010 | 1.955 | 1.958 | 1.923 | 1.930 | 647,616 | -0.00(-0.18%) |
Apr 27, 2010 | 1.987 | 1.987 | 1.933 | 1.933 | 648,476 | -0.04(-2.15%) |
Apr 26, 2010 | 1.987 | 1.987 | 1.951 | 1.976 | 900,251 | +0.01(+0.36%) |
Apr 23, 2010 | 1.948 | 1.983 | 1.926 | 1.969 | 1,206,510 | +0.05(+2.78%) |
Apr 22, 2010 | 1.905 | 1.944 | 1.891 | 1.916 | 2,921,345 | +0.02(+1.31%) |
Apr 21, 2010 | 1.898 | 1.916 | 1.873 | 1.891 | 7,680,742 | -0.01(-0.74%) |
Apr 20, 2010 | 2.018 | 2.018 | 1.905 | 1.905 | 1,381,798 | -0.22(-10.50%) |
Apr 19, 2010 | 2.086 | 2.128 | 2.086 | 2.128 | 137,471 | +0.01(+0.67%) |
Apr 16, 2010 | 2.096 | 2.125 | 2.086 | 2.114 | 85,426 | +0.02(+0.85%) |
Apr 15, 2010 | 2.075 | 2.139 | 2.075 | 2.096 | 100,161 | +0.00(+0.00%) |
Apr 14, 2010 | 2.093 | 2.120 | 2.075 | 2.096 | 51,212 | +0.00(+0.17%) |
Apr 13, 2010 | 2.125 | 2.157 | 2.068 | 2.093 | 157,299 | -0.01(-0.51%) |
Apr 12, 2010 | 2.072 | 2.125 | 2.057 | 2.104 | 144,394 | +0.03(+1.37%) |
Apr 09, 2010 | 2.079 | 2.114 | 2.033 | 2.075 | 293,635 | +0.00(+0.17%) |
Apr 08, 2010 | 2.079 | 2.128 | 2.065 | 2.072 | 177,154 | -0.06(-2.67%) |
Apr 07, 2010 | 2.143 | 2.157 | 2.093 | 2.128 | 203,506 | +0.02(+0.84%) |
Apr 06, 2010 | 2.079 | 2.157 | 2.079 | 2.111 | 69,663 | +0.00(+0.00%) |
Apr 05, 2010 | 2.107 | 2.157 | 2.075 | 2.111 | 118,417 | +0.02(+1.02%) |
Apr 01, 2010 | 2.072 | 2.089 | 2.089 | 2.089 | 89,080 | +0.02(+0.86%) |
Mar 31, 2010 | 2.100 | 2.111 | 2.061 | 2.072 | 88,640 | -0.02(-1.02%) |
Mar 30, 2010 | 2.107 | 2.111 | 2.075 | 2.093 | 77,409 | -0.02(-1.17%) |
Mar 29, 2010 | 2.096 | 2.125 | 2.093 | 2.118 | 65,161 | +0.03(+1.44%) |
Mar 26, 2010 | 2.119 | 2.140 | 2.060 | 2.088 | 258,419 | -0.03(-1.35%) |
Mar 25, 2010 | 2.126 | 2.126 | 2.102 | 2.116 | 54,497 | -0.00(-0.13%) |
Mar 24, 2010 | 2.115 | 2.133 | 2.084 | 2.119 | 201,572 | +0.00(+0.00%) |
Mar 23, 2010 | 2.070 | 2.119 | 2.036 | 2.119 | 191,563 | +0.04(+1.84%) |
Mar 22, 2010 | 2.077 | 2.084 | 2.049 | 2.081 | 240,578 | -0.00(-0.17%) |
Mar 19, 2010 | 2.015 | 2.084 | 2.011 | 2.084 | 179,843 | +0.06(+2.92%) |
Mar 18, 2010 | 2.008 | 2.049 | 2.008 | 2.025 | 73,958 | +0.03(+1.39%) |
Mar 17, 2010 | 2.001 | 2.049 | 1.997 | 1.997 | 101,232 | -0.00(-0.17%) |
Mar 16, 2010 | 2.015 | 2.029 | 1.990 | 2.001 | 213,787 | -0.02(-1.20%) |
Mar 15, 2010 | 2.029 | 2.049 | 2.015 | 2.025 | 77,510 | -0.01(-0.68%) |
Mar 12, 2010 | 2.011 | 2.046 | 2.011 | 2.039 | 44,694 | +0.02(+1.03%) |
Mar 11, 2010 | 2.025 | 2.056 | 2.001 | 2.018 | 68,805 | -0.01(-0.34%) |
Mar 10, 2010 | 2.015 | 2.032 | 2.011 | 2.025 | 106,403 | +0.03(+1.39%) |
Mar 09, 2010 | 2.008 | 2.036 | 1.997 | 1.997 | 153,501 | -0.02(-1.20%) |
Mar 08, 2010 | 2.008 | 2.036 | 1.983 | 2.022 | 133,988 | +0.01(+0.34%) |
Mar 05, 2010 | 2.067 | 2.067 | 1.990 | 2.015 | 126,696 | -0.03(-1.36%) |
Mar 04, 2010 | 2.042 | 2.060 | 1.997 | 2.042 | 151,114 | +0.02(+0.86%) |
Mar 03, 2010 | 2.018 | 2.036 | 2.004 | 2.025 | 62,940 | +0.01(+0.69%) |
Mar 02, 2010 | 2.001 | 2.036 | 1.990 | 2.011 | 198,014 | +0.01(+0.70%) |