Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.968 | 1.968 | 1.952 | 1.968 | 515,799 | +0.02(+1.27%) |
May 27, 2010 | 1.918 | 1.949 | 1.918 | 1.943 | 321,824 | +0.04(+2.27%) |
May 26, 2010 | 1.909 | 1.949 | 1.900 | 1.900 | 10,375 | -0.00(-0.16%) |
May 25, 2010 | 1.872 | 1.909 | 1.872 | 1.903 | 918,682 | -0.02(-0.90%) |
May 24, 2010 | 1.897 | 1.940 | 1.897 | 1.920 | 418,503 | +0.01(+0.74%) |
May 21, 2010 | 1.857 | 1.918 | 1.857 | 1.906 | 1,087,941 | +0.00(+0.00%) |
May 20, 2010 | 1.931 | 1.934 | 1.894 | 1.906 | 869,405 | -0.06(-3.13%) |
May 19, 2010 | 1.977 | 1.997 | 1.946 | 1.968 | 642,458 | -0.03(-1.39%) |
May 18, 2010 | 2.011 | 2.023 | 1.995 | 1.995 | 411,883 | -0.02(-0.77%) |
May 17, 2010 | 2.014 | 2.026 | 1.995 | 2.011 | 392,095 | +0.00(+0.00%) |
May 14, 2010 | 2.011 | 2.029 | 2.005 | 2.011 | 576,823 | -0.02(-0.91%) |
May 13, 2010 | 2.029 | 2.039 | 2.023 | 2.029 | 439,724 | +0.00(+0.15%) |
May 12, 2010 | 2.023 | 2.032 | 2.017 | 2.026 | 392,172 | +0.00(+0.00%) |
May 11, 2010 | 2.014 | 2.029 | 2.011 | 2.026 | 530,750 | +0.00(+0.23%) |
May 10, 2010 | 2.009 | 2.025 | 2.006 | 2.022 | 622,952 | +0.04(+2.17%) |
May 07, 2010 | 1.939 | 1.982 | 1.896 | 1.979 | 947,171 | +0.07(+3.86%) |
May 06, 2010 | 2.046 | 2.052 | 1.826 | 1.905 | 1,666,814 | -0.15(-7.16%) |
May 05, 2010 | 2.049 | 2.058 | 2.037 | 2.052 | 654,334 | -0.02(-1.03%) |
May 04, 2010 | 2.074 | 2.074 | 2.055 | 2.074 | 473,326 | -0.00(-0.15%) |
May 03, 2010 | 2.074 | 2.080 | 2.068 | 2.077 | 985,765 | +0.00(+0.15%) |
Apr 30, 2010 | 2.071 | 2.074 | 2.068 | 2.074 | 564,822 | +0.01(+0.30%) |
Apr 29, 2010 | 2.071 | 2.071 | 2.065 | 2.068 | 389,334 | -0.00(-0.15%) |
Apr 28, 2010 | 2.065 | 2.074 | 2.065 | 2.071 | 476,868 | +0.00(+0.15%) |
Apr 27, 2010 | 2.080 | 2.080 | 2.062 | 2.068 | 598,722 | -0.01(-0.30%) |
Apr 26, 2010 | 2.068 | 2.074 | 2.065 | 2.074 | 572,357 | +0.01(+0.30%) |
Apr 23, 2010 | 2.068 | 2.068 | 2.062 | 2.068 | 605,943 | +0.00(+0.00%) |
Apr 22, 2010 | 2.062 | 2.068 | 2.052 | 2.068 | 643,470 | +0.01(+0.45%) |
Apr 21, 2010 | 2.065 | 2.068 | 2.055 | 2.058 | 549,462 | -0.01(-0.30%) |
Apr 20, 2010 | 2.065 | 2.065 | 2.055 | 2.065 | 762,810 | +0.00(+0.00%) |
Apr 19, 2010 | 2.058 | 2.068 | 2.052 | 2.065 | 612,329 | +0.01(+0.45%) |
Apr 16, 2010 | 2.046 | 2.055 | 2.037 | 2.055 | 418,435 | +0.01(+0.45%) |
Apr 15, 2010 | 2.049 | 2.052 | 2.037 | 2.046 | 689,722 | +0.00(+0.00%) |
Apr 14, 2010 | 2.046 | 2.055 | 2.040 | 2.046 | 1,142,276 | +0.00(+0.15%) |
Apr 13, 2010 | 2.031 | 2.046 | 2.031 | 2.043 | 742,060 | +0.00(+0.00%) |
Apr 12, 2010 | 2.043 | 2.046 | 2.028 | 2.043 | 897,987 | +0.01(+0.53%) |
Apr 09, 2010 | 2.029 | 2.032 | 2.026 | 2.032 | 653,690 | +0.00(+0.15%) |
Apr 08, 2010 | 2.026 | 2.029 | 2.023 | 2.029 | 625,533 | +0.00(+0.15%) |
Apr 07, 2010 | 2.029 | 2.029 | 2.023 | 2.026 | 598,684 | +0.01(+0.30%) |
Apr 06, 2010 | 2.023 | 2.026 | 2.020 | 2.020 | 549,659 | +0.00(+0.00%) |
Apr 05, 2010 | 2.020 | 2.029 | 2.020 | 2.020 | 389,812 | +0.00(+0.00%) |
Apr 01, 2010 | 2.020 | 2.020 | 2.020 | 2.020 | 629,737 | -0.00(-0.15%) |
Mar 31, 2010 | 2.017 | 2.026 | 2.014 | 2.023 | 577,557 | +0.01(+0.30%) |
Mar 30, 2010 | 2.020 | 2.023 | 2.014 | 2.017 | 556,620 | -0.01(-0.30%) |
Mar 29, 2010 | 2.008 | 2.023 | 2.005 | 2.023 | 468,266 | +0.01(+0.45%) |
Mar 26, 2010 | 2.011 | 2.014 | 2.005 | 2.014 | 574,576 | +0.01(+0.44%) |
Mar 25, 2010 | 1.996 | 2.014 | 1.996 | 2.005 | 686,613 | +0.01(+0.47%) |
Mar 24, 2010 | 1.993 | 2.002 | 1.990 | 1.996 | 584,360 | +0.01(+0.46%) |
Mar 23, 2010 | 2.014 | 2.014 | 1.987 | 1.987 | 649,056 | +0.00(+0.00%) |
Mar 22, 2010 | 1.993 | 1.999 | 1.987 | 1.987 | 765,590 | -0.01(-0.61%) |
Mar 19, 2010 | 1.993 | 1.999 | 1.984 | 1.999 | 458,153 | +0.01(+0.46%) |
Mar 18, 2010 | 2.005 | 2.005 | 1.984 | 1.990 | 413,250 | -0.01(-0.46%) |
Mar 17, 2010 | 2.008 | 2.011 | 1.999 | 1.999 | 426,236 | -0.01(-0.45%) |
Mar 16, 2010 | 2.008 | 2.008 | 1.993 | 2.008 | 490,130 | +0.00(+0.00%) |
Mar 15, 2010 | 2.008 | 2.008 | 2.005 | 2.008 | 485,088 | +0.01(+0.46%) |
Mar 12, 2010 | 2.011 | 2.011 | 1.987 | 1.999 | 546,602 | -0.00(-0.15%) |
Mar 11, 2010 | 1.993 | 2.008 | 1.984 | 2.002 | 612,886 | +0.01(+0.30%) |
Mar 10, 2010 | 2.002 | 2.002 | 1.990 | 1.996 | 441,949 | -0.00(-0.15%) |
Mar 09, 2010 | 1.996 | 2.005 | 1.993 | 1.999 | 776,065 | +0.01(+0.54%) |
Mar 08, 2010 | 1.979 | 1.988 | 1.976 | 1.988 | 499,452 | +0.01(+0.46%) |
Mar 05, 2010 | 1.982 | 1.982 | 1.973 | 1.979 | 474,390 | +0.00(+0.15%) |
Mar 04, 2010 | 1.973 | 1.979 | 1.970 | 1.976 | 565,609 | -0.00(-0.15%) |
Mar 03, 2010 | 1.967 | 1.979 | 1.961 | 1.979 | 711,380 | +0.02(+0.77%) |
Mar 02, 2010 | 1.964 | 1.967 | 1.955 | 1.964 | 384,081 | +0.00(+0.15%) |