Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.877 | 2.046 | 1.770 | 1.966 | 38,739 | +0.09(+4.74%) |
May 27, 2010 | 1.868 | 2.046 | 1.761 | 1.877 | 23,695 | +0.03(+1.45%) |
May 26, 2010 | 1.895 | 1.939 | 1.753 | 1.850 | 17,617 | -0.06(-3.26%) |
May 25, 2010 | 1.850 | 1.913 | 1.735 | 1.913 | 26,962 | -0.01(-0.46%) |
May 24, 2010 | 1.948 | 2.046 | 1.913 | 1.922 | 30,646 | -0.03(-1.37%) |
May 21, 2010 | 1.699 | 2.046 | 1.610 | 1.948 | 172,470 | +0.25(+14.66%) |
May 20, 2010 | 1.779 | 1.904 | 1.690 | 1.699 | 104,208 | -0.29(-14.74%) |
May 19, 2010 | 2.011 | 2.046 | 1.913 | 1.993 | 32,165 | +0.02(+0.91%) |
May 18, 2010 | 2.064 | 2.064 | 1.948 | 1.975 | 24,999 | +0.01(+0.45%) |
May 17, 2010 | 2.028 | 2.028 | 1.922 | 1.966 | 84,160 | -0.10(-4.74%) |
May 14, 2010 | 2.438 | 2.438 | 2.046 | 2.064 | 101,233 | -0.26(-11.11%) |
May 13, 2010 | 2.366 | 2.464 | 2.224 | 2.322 | 113,936 | +0.03(+1.16%) |
May 12, 2010 | 2.349 | 2.491 | 2.188 | 2.295 | 326,393 | +0.28(+13.66%) |
May 11, 2010 | 1.939 | 2.046 | 1.913 | 2.019 | 48,939 | +0.14(+7.58%) |
May 10, 2010 | 1.957 | 2.162 | 1.859 | 1.877 | 101,857 | +0.01(+0.48%) |
May 07, 2010 | 1.868 | 1.933 | 1.664 | 1.868 | 73,989 | +0.00(+0.00%) |
May 06, 2010 | 1.868 | 1.922 | 1.646 | 1.868 | 53,462 | -0.02(-0.94%) |
May 05, 2010 | 1.895 | 2.099 | 1.868 | 1.886 | 36,747 | -0.08(-4.07%) |
May 04, 2010 | 1.984 | 2.082 | 1.868 | 1.966 | 32,968 | -0.09(-4.33%) |
May 03, 2010 | 2.126 | 2.295 | 2.028 | 2.055 | 73,402 | -0.07(-3.35%) |
Apr 30, 2010 | 2.260 | 2.295 | 2.091 | 2.126 | 95,792 | -0.12(-5.15%) |
Apr 29, 2010 | 2.215 | 2.313 | 2.117 | 2.242 | 130,662 | +0.14(+6.78%) |
Apr 28, 2010 | 2.073 | 2.197 | 1.984 | 2.100 | 346,111 | +0.30(+16.83%) |
Apr 27, 2010 | 1.833 | 1.833 | 1.779 | 1.797 | 31,151 | -0.05(-2.88%) |
Apr 26, 2010 | 1.886 | 1.939 | 1.779 | 1.850 | 48,347 | -0.01(-0.48%) |
Apr 23, 2010 | 1.833 | 1.957 | 1.735 | 1.859 | 58,402 | +0.04(+1.95%) |
Apr 22, 2010 | 1.753 | 1.859 | 1.699 | 1.824 | 103,072 | +0.03(+1.49%) |
Apr 21, 2010 | 1.726 | 2.340 | 1.726 | 1.797 | 1,144,856 | +0.20(+12.23%) |
Apr 20, 2010 | 1.664 | 1.726 | 1.575 | 1.601 | 36,042 | -0.08(-4.75%) |
Apr 19, 2010 | 1.753 | 1.761 | 1.655 | 1.681 | 11,532 | -0.04(-2.59%) |
Apr 16, 2010 | 1.788 | 1.788 | 1.646 | 1.726 | 12,090 | -0.02(-1.02%) |
Apr 15, 2010 | 1.664 | 1.806 | 1.664 | 1.744 | 67,876 | +0.09(+5.38%) |
Apr 14, 2010 | 1.744 | 1.744 | 1.619 | 1.655 | 12,322 | -0.04(-2.62%) |
Apr 13, 2010 | 1.735 | 1.779 | 1.681 | 1.699 | 44,455 | -0.04(-2.06%) |
Apr 12, 2010 | 1.761 | 1.966 | 1.708 | 1.735 | 96,163 | +0.04(+2.10%) |
Apr 09, 2010 | 1.761 | 1.806 | 1.664 | 1.699 | 54,610 | +0.01(+0.53%) |
Apr 08, 2010 | 1.601 | 1.739 | 1.486 | 1.690 | 95,535 | +0.13(+8.57%) |
Apr 07, 2010 | 1.584 | 1.601 | 1.521 | 1.557 | 27,862 | -0.04(-2.23%) |
Apr 06, 2010 | 1.503 | 1.637 | 1.477 | 1.592 | 60,855 | +0.08(+5.29%) |
Apr 05, 2010 | 1.503 | 1.601 | 1.503 | 1.512 | 55,519 | +0.03(+1.80%) |
Apr 01, 2010 | 1.548 | 1.486 | 1.486 | 1.486 | 95,770 | -0.02(-1.18%) |
Mar 31, 2010 | 1.512 | 1.601 | 1.397 | 1.503 | 227,723 | -0.05(-3.43%) |
Mar 30, 2010 | 1.290 | 2.206 | 1.272 | 1.557 | 2,029,774 | +0.30(+24.11%) |
Mar 29, 2010 | 1.503 | 1.575 | 1.245 | 1.254 | 197,391 | -0.06(-4.73%) |
Mar 26, 2010 | 1.290 | 1.427 | 1.201 | 1.317 | 40,276 | -0.07(-5.13%) |
Mar 25, 2010 | 1.334 | 1.432 | 1.201 | 1.388 | 17,170 | +0.09(+6.85%) |
Mar 24, 2010 | 1.470 | 1.470 | 1.299 | 1.299 | 5,175 | -0.12(-8.18%) |
Mar 23, 2010 | 1.326 | 1.415 | 1.201 | 1.415 | 15,768 | +0.12(+8.90%) |
Mar 22, 2010 | 1.219 | 1.423 | 1.219 | 1.299 | 25,777 | +0.01(+0.69%) |
Mar 19, 2010 | 1.192 | 1.299 | 1.183 | 1.290 | 14,530 | +0.10(+8.21%) |
Mar 18, 2010 | 1.219 | 1.219 | 1.183 | 1.192 | 1,236 | -0.11(-8.21%) |
Mar 17, 2010 | 1.317 | 1.317 | 1.219 | 1.299 | 10,733 | -0.00(-0.01%) |
Mar 16, 2010 | 1.281 | 1.317 | 1.237 | 1.299 | 12,624 | +0.05(+4.29%) |
Mar 15, 2010 | 1.201 | 1.281 | 1.139 | 1.245 | 13,525 | +0.04(+2.94%) |
Mar 12, 2010 | 1.201 | 1.210 | 1.165 | 1.210 | 8,037 | +0.01(+0.74%) |
Mar 11, 2010 | 1.219 | 1.219 | 1.174 | 1.201 | 1,124 | -0.03(-2.17%) |
Mar 10, 2010 | 1.165 | 1.237 | 1.157 | 1.228 | 222,094 | +0.07(+6.15%) |
Mar 08, 2010 | 1.157 | 1.157 | 1.157 | 1.157 | 0 | -0.04(-3.70%) |
Mar 05, 2010 | 1.250 | 1.250 | 1.201 | 1.201 | 1,787 | +0.02(+1.50%) |
Mar 04, 2010 | 1.245 | 1.245 | 1.174 | 1.183 | 7,677 | -0.06(-5.00%) |
Mar 03, 2010 | 1.201 | 1.290 | 1.201 | 1.245 | 14,888 | +0.03(+2.56%) |
Mar 02, 2010 | 1.210 | 1.245 | 1.130 | 1.214 | 10,206 | +0.00(+0.37%) |