Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.530 | 1.540 | 1.510 | 1.530 | 2,594 | -0.09(-5.56%) |
May 27, 2010 | 1.670 | 1.670 | 1.520 | 1.620 | 39,300 | +0.03(+1.89%) |
May 26, 2010 | 1.530 | 1.600 | 1.520 | 1.590 | 13,400 | +0.06(+3.92%) |
May 25, 2010 | 1.550 | 1.570 | 1.500 | 1.530 | 17,800 | -0.01(-0.65%) |
May 24, 2010 | 1.520 | 1.600 | 1.500 | 1.540 | 46,908 | +0.02(+1.32%) |
May 21, 2010 | 1.580 | 1.650 | 1.480 | 1.520 | 22,125 | -0.10(-6.17%) |
May 20, 2010 | 1.590 | 1.680 | 1.570 | 1.620 | 11,809 | -0.06(-3.57%) |
May 19, 2010 | 1.690 | 1.690 | 1.620 | 1.680 | 42,734 | -0.01(-0.59%) |
May 18, 2010 | 1.661 | 1.710 | 1.650 | 1.690 | 39,594 | +0.07(+4.32%) |
May 17, 2010 | 1.590 | 1.660 | 1.580 | 1.620 | 82,348 | -0.01(-0.61%) |
May 14, 2010 | 1.680 | 1.680 | 1.600 | 1.630 | 55,619 | -0.07(-4.00%) |
May 13, 2010 | 1.730 | 1.790 | 1.690 | 1.698 | 30,540 | -0.06(-3.52%) |
May 12, 2010 | 1.810 | 1.810 | 1.750 | 1.760 | 25,893 | +0.00(+0.00%) |
May 11, 2010 | 1.840 | 1.850 | 1.750 | 1.760 | 44,579 | -0.13(-6.88%) |
May 10, 2010 | 1.920 | 1.980 | 1.860 | 1.890 | 21,000 | +0.14(+8.00%) |
May 07, 2010 | 1.730 | 1.860 | 1.720 | 1.750 | 27,267 | +0.00(+0.00%) |
May 06, 2010 | 1.770 | 1.810 | 1.750 | 1.750 | 24,681 | +0.01(+0.57%) |
May 05, 2010 | 1.699 | 1.850 | 1.610 | 1.740 | 47,907 | -0.11(-5.95%) |
May 04, 2010 | 1.840 | 1.920 | 1.830 | 1.850 | 21,026 | -0.03(-1.60%) |
May 03, 2010 | 1.840 | 2.000 | 1.840 | 1.880 | 29,185 | +0.04(+2.17%) |
Apr 30, 2010 | 1.950 | 1.970 | 1.830 | 1.840 | 37,833 | -0.13(-6.60%) |
Apr 29, 2010 | 1.920 | 1.970 | 1.900 | 1.970 | 12,008 | +0.09(+4.79%) |
Apr 28, 2010 | 1.860 | 1.970 | 1.860 | 1.880 | 34,100 | +0.07(+3.87%) |
Apr 27, 2010 | 2.015 | 2.080 | 1.800 | 1.810 | 68,435 | -0.20(-9.95%) |
Apr 26, 2010 | 2.020 | 2.270 | 1.960 | 2.010 | 91,375 | +0.06(+3.08%) |
Apr 23, 2010 | 1.790 | 1.957 | 1.790 | 1.950 | 157,519 | +0.19(+10.80%) |
Apr 22, 2010 | 1.610 | 1.800 | 1.610 | 1.760 | 108,884 | +0.11(+6.67%) |
Apr 21, 2010 | 1.650 | 1.650 | 1.580 | 1.650 | 45,342 | +0.02(+1.23%) |
Apr 20, 2010 | 1.580 | 1.630 | 1.580 | 1.630 | 19,280 | +0.04(+2.48%) |
Apr 19, 2010 | 1.620 | 1.620 | 1.580 | 1.591 | 34,558 | +0.00(+0.04%) |
Apr 16, 2010 | 1.610 | 1.660 | 1.590 | 1.590 | 37,921 | -0.06(-3.64%) |
Apr 15, 2010 | 1.660 | 1.670 | 1.600 | 1.650 | 29,837 | +0.03(+1.85%) |
Apr 14, 2010 | 1.530 | 1.650 | 1.530 | 1.620 | 55,914 | +0.09(+5.88%) |
Apr 13, 2010 | 1.560 | 1.620 | 1.520 | 1.530 | 81,874 | -0.02(-1.29%) |
Apr 12, 2010 | 1.710 | 1.759 | 1.550 | 1.550 | 63,663 | -0.16(-9.35%) |
Apr 09, 2010 | 1.840 | 1.840 | 1.670 | 1.710 | 66,852 | -0.13(-7.07%) |
Apr 08, 2010 | 1.880 | 1.880 | 1.840 | 1.840 | 13,600 | -0.03(-1.60%) |
Apr 07, 2010 | 1.840 | 1.900 | 1.840 | 1.870 | 16,950 | -0.01(-0.53%) |
Apr 06, 2010 | 1.880 | 1.920 | 1.880 | 1.880 | 20,589 | -0.01(-0.53%) |
Apr 05, 2010 | 1.970 | 1.970 | 1.860 | 1.890 | 40,856 | +0.04(+2.16%) |
Apr 01, 2010 | 2.100 | 1.850 | 1.850 | 1.850 | 140,200 | -0.40(-17.77%) |
Mar 31, 2010 | 2.200 | 2.250 | 2.200 | 2.250 | 22,394 | +0.04(+1.81%) |
Mar 30, 2010 | 2.200 | 2.220 | 2.010 | 2.210 | 252,654 | +0.04(+1.84%) |
Mar 29, 2010 | 2.040 | 2.170 | 1.890 | 2.170 | 45,995 | +0.14(+6.90%) |
Mar 26, 2010 | 1.910 | 2.120 | 1.830 | 2.030 | 174,576 | +0.15(+7.86%) |
Mar 25, 2010 | 1.920 | 1.920 | 1.860 | 1.882 | 11,330 | -0.01(-0.42%) |
Mar 24, 2010 | 1.850 | 1.920 | 1.850 | 1.890 | 12,473 | +0.00(+0.01%) |
Mar 23, 2010 | 1.900 | 1.930 | 1.810 | 1.890 | 26,047 | -0.03(-1.57%) |
Mar 22, 2010 | 1.790 | 1.930 | 1.790 | 1.920 | 45,913 | +0.10(+5.49%) |
Mar 19, 2010 | 1.850 | 1.850 | 1.750 | 1.820 | 19,316 | -0.01(-0.55%) |
Mar 18, 2010 | 1.840 | 1.880 | 1.830 | 1.830 | 23,467 | +0.03(+1.67%) |
Mar 17, 2010 | 1.950 | 1.990 | 1.770 | 1.800 | 53,025 | -0.19(-9.55%) |
Mar 16, 2010 | 1.990 | 1.990 | 1.845 | 1.990 | 25,947 | +0.03(+1.53%) |
Mar 15, 2010 | 1.950 | 2.020 | 1.740 | 1.960 | 93,297 | +0.24(+13.95%) |
Mar 12, 2010 | 1.820 | 1.830 | 1.720 | 1.720 | 53,537 | -0.12(-6.52%) |
Mar 11, 2010 | 1.820 | 1.850 | 1.820 | 1.840 | 14,954 | +0.02(+1.10%) |
Mar 10, 2010 | 1.920 | 1.920 | 1.770 | 1.820 | 86,966 | -0.14(-7.14%) |
Mar 09, 2010 | 2.000 | 2.010 | 1.907 | 1.960 | 53,876 | -0.04(-2.00%) |
Mar 08, 2010 | 1.940 | 2.000 | 1.920 | 2.000 | 123,527 | +0.12(+6.38%) |
Mar 05, 2010 | 1.840 | 1.970 | 1.840 | 1.880 | 58,600 | +0.06(+3.30%) |
Mar 04, 2010 | 1.850 | 1.850 | 1.800 | 1.820 | 24,517 | +0.02(+1.11%) |
Mar 03, 2010 | 1.770 | 1.920 | 1.770 | 1.800 | 49,914 | -0.01(-0.55%) |
Mar 02, 2010 | 1.670 | 1.870 | 1.670 | 1.810 | 106,463 | +0.16(+9.70%) |