Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.759 | 1.765 | 1.748 | 1.765 | 8,207 | +0.01(+0.47%) |
May 27, 2010 | 1.786 | 1.786 | 1.744 | 1.757 | 33,132 | -0.02(-1.40%) |
May 26, 2010 | 1.728 | 1.860 | 1.723 | 1.781 | 68,237 | +0.07(+4.37%) |
May 25, 2010 | 1.798 | 1.798 | 1.703 | 1.707 | 119,804 | -0.09(-5.18%) |
May 24, 2010 | 1.740 | 1.815 | 1.707 | 1.800 | 16,607 | +0.09(+5.21%) |
May 21, 2010 | 1.703 | 1.740 | 1.703 | 1.711 | 22,769 | -0.01(-0.72%) |
May 20, 2010 | 1.736 | 1.744 | 1.707 | 1.723 | 33,081 | -0.05(-3.03%) |
May 19, 2010 | 1.893 | 1.893 | 1.719 | 1.777 | 21,408 | -0.11(-5.71%) |
May 18, 2010 | 1.902 | 1.922 | 1.885 | 1.885 | 27,669 | -0.04(-2.15%) |
May 17, 2010 | 2.013 | 2.013 | 1.885 | 1.926 | 21,121 | -0.06(-3.12%) |
May 14, 2010 | 1.935 | 2.026 | 1.864 | 1.989 | 140,025 | +0.03(+1.69%) |
May 13, 2010 | 1.881 | 2.038 | 1.881 | 1.955 | 101,478 | +0.05(+2.83%) |
May 12, 2010 | 1.868 | 1.964 | 1.831 | 1.902 | 30,769 | +0.04(+2.00%) |
May 11, 2010 | 1.893 | 1.897 | 1.781 | 1.864 | 24,713 | -0.04(-2.32%) |
May 10, 2010 | 1.947 | 2.053 | 1.877 | 1.909 | 35,181 | +0.00(+0.15%) |
May 07, 2010 | 2.063 | 2.063 | 1.906 | 1.906 | 33,803 | -0.15(-7.44%) |
May 06, 2010 | 2.047 | 2.134 | 1.972 | 2.059 | 137,505 | +0.02(+1.02%) |
May 05, 2010 | 2.059 | 2.071 | 1.968 | 2.038 | 107,271 | +0.00(+0.20%) |
May 04, 2010 | 2.022 | 2.059 | 1.947 | 2.034 | 111,751 | +0.00(+0.20%) |
May 03, 2010 | 1.980 | 2.030 | 1.914 | 2.030 | 85,310 | +0.02(+1.24%) |
Apr 30, 2010 | 1.980 | 2.059 | 1.885 | 2.005 | 22,316 | +0.01(+0.62%) |
Apr 29, 2010 | 1.993 | 2.033 | 1.898 | 1.993 | 52,395 | -0.02(-1.23%) |
Apr 28, 2010 | 2.005 | 2.031 | 1.972 | 2.018 | 20,742 | -0.00(-0.21%) |
Apr 27, 2010 | 2.030 | 2.047 | 1.984 | 2.022 | 60,394 | -0.02(-1.01%) |
Apr 26, 2010 | 2.055 | 2.071 | 2.001 | 2.042 | 38,261 | -0.04(-1.79%) |
Apr 23, 2010 | 2.113 | 2.113 | 2.080 | 2.080 | 40,552 | -0.02(-1.18%) |
Apr 22, 2010 | 2.109 | 2.117 | 2.056 | 2.105 | 47,405 | -0.02(-1.17%) |
Apr 21, 2010 | 2.121 | 2.142 | 2.070 | 2.129 | 45,293 | +0.06(+3.01%) |
Apr 20, 2010 | 2.076 | 2.076 | 2.018 | 2.067 | 28,867 | -0.04(-1.77%) |
Apr 19, 2010 | 2.088 | 2.171 | 2.055 | 2.105 | 12,701 | +0.00(+0.00%) |
Apr 16, 2010 | 2.129 | 2.163 | 2.026 | 2.105 | 157,675 | -0.07(-3.05%) |
Apr 15, 2010 | 2.127 | 2.175 | 2.109 | 2.171 | 47,171 | +0.05(+2.34%) |
Apr 14, 2010 | 2.196 | 2.196 | 2.092 | 2.121 | 30,578 | -0.08(-3.58%) |
Apr 13, 2010 | 2.154 | 2.208 | 2.084 | 2.200 | 124,245 | +0.05(+2.12%) |
Apr 12, 2010 | 2.113 | 2.171 | 2.092 | 2.154 | 158,162 | +0.04(+1.96%) |
Apr 09, 2010 | 2.092 | 2.163 | 1.947 | 2.113 | 260,548 | +0.04(+1.80%) |
Apr 08, 2010 | 1.968 | 2.114 | 1.893 | 2.076 | 180,766 | +0.12(+6.14%) |
Apr 07, 2010 | 1.864 | 1.955 | 1.864 | 1.955 | 138,082 | +0.10(+5.12%) |
Apr 06, 2010 | 1.831 | 1.860 | 1.827 | 1.860 | 96,015 | +0.04(+2.05%) |
Apr 05, 2010 | 1.786 | 1.860 | 1.765 | 1.823 | 108,954 | +0.07(+4.27%) |
Apr 01, 2010 | 1.740 | 1.748 | 1.748 | 1.748 | 93,898 | +0.01(+0.48%) |
Mar 31, 2010 | 1.736 | 1.740 | 1.723 | 1.740 | 24,254 | +0.00(+0.24%) |
Mar 30, 2010 | 1.707 | 1.736 | 1.690 | 1.736 | 100,778 | +0.02(+0.96%) |
Mar 29, 2010 | 1.649 | 1.719 | 1.649 | 1.719 | 113,412 | +0.06(+3.75%) |
Mar 26, 2010 | 1.653 | 1.657 | 1.632 | 1.657 | 107,843 | +0.02(+1.27%) |
Mar 25, 2010 | 1.624 | 1.645 | 1.624 | 1.636 | 24,920 | -0.01(-0.75%) |
Mar 24, 2010 | 1.649 | 1.649 | 1.632 | 1.649 | 11,699 | +0.00(+0.00%) |
Mar 23, 2010 | 1.607 | 1.653 | 1.604 | 1.649 | 15,243 | +0.02(+1.27%) |
Mar 22, 2010 | 1.574 | 1.635 | 1.574 | 1.628 | 19,600 | +0.06(+3.69%) |
Mar 19, 2010 | 1.624 | 1.649 | 1.570 | 1.570 | 75,312 | -0.07(-4.05%) |
Mar 18, 2010 | 1.646 | 1.649 | 1.636 | 1.636 | 31,672 | -0.00(-0.25%) |
Mar 17, 2010 | 1.661 | 1.661 | 1.628 | 1.641 | 98,371 | -0.01(-0.75%) |
Mar 16, 2010 | 1.657 | 1.661 | 1.595 | 1.653 | 42,529 | +0.02(+1.27%) |
Mar 15, 2010 | 1.636 | 1.661 | 1.607 | 1.632 | 31,462 | -0.00(-0.25%) |
Mar 12, 2010 | 1.562 | 1.661 | 1.537 | 1.636 | 72,719 | +0.07(+4.22%) |
Mar 11, 2010 | 1.591 | 1.591 | 1.533 | 1.570 | 62,279 | +0.00(+0.26%) |
Mar 10, 2010 | 1.554 | 1.612 | 1.553 | 1.566 | 84,668 | +0.02(+1.07%) |
Mar 09, 2010 | 1.628 | 1.628 | 1.549 | 1.549 | 136,829 | -0.06(-3.93%) |
Mar 08, 2010 | 1.620 | 1.636 | 1.583 | 1.613 | 42,080 | -0.01(-0.44%) |
Mar 05, 2010 | 1.612 | 1.661 | 1.605 | 1.620 | 34,518 | +0.01(+0.77%) |
Mar 04, 2010 | 1.614 | 1.632 | 1.574 | 1.607 | 23,414 | +0.03(+2.11%) |
Mar 03, 2010 | 1.612 | 1.614 | 1.566 | 1.574 | 112,941 | -0.04(-2.56%) |
Mar 02, 2010 | 1.678 | 1.678 | 1.574 | 1.616 | 168,800 | -0.10(-5.57%) |