Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.860 | 1.900 | 1.860 | 1.900 | 6,516 | +0.04(+2.15%) |
May 27, 2010 | 1.880 | 1.880 | 1.860 | 1.860 | 7,680 | +0.07(+3.91%) |
May 26, 2010 | 1.750 | 1.790 | 1.750 | 1.790 | 7,565 | +0.09(+5.29%) |
May 25, 2010 | 1.690 | 1.800 | 1.620 | 1.700 | 9,664 | -0.10(-5.56%) |
May 24, 2010 | 1.860 | 1.860 | 1.800 | 1.800 | 5,676 | +0.08(+4.65%) |
May 21, 2010 | 1.720 | 1.720 | 1.710 | 1.720 | 31,000 | +0.01(+0.58%) |
May 20, 2010 | 1.700 | 1.800 | 1.700 | 1.710 | 9,100 | -0.06(-3.39%) |
May 19, 2010 | 1.880 | 1.890 | 1.700 | 1.770 | 27,955 | -0.11(-5.85%) |
May 18, 2010 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 | -0.24(-11.32%) |
May 17, 2010 | 2.150 | 2.150 | 2.000 | 2.120 | 17,088 | -0.17(-7.42%) |
May 14, 2010 | 2.320 | 2.320 | 2.100 | 2.290 | 1,590 | +0.03(+1.33%) |
May 13, 2010 | 2.190 | 2.260 | 2.190 | 2.260 | 28,400 | +0.19(+9.18%) |
May 12, 2010 | 2.070 | 2.070 | 2.070 | 2.070 | 5,000 | +0.06(+2.99%) |
May 11, 2010 | 2.010 | 2.100 | 2.010 | 2.010 | 214,800 | -0.07(-3.37%) |
May 10, 2010 | 2.130 | 2.130 | 2.080 | 2.080 | 38,065 | +0.18(+9.47%) |
May 07, 2010 | 1.880 | 1.920 | 1.720 | 1.900 | 108,651 | -0.10(-5.00%) |
May 06, 2010 | 1.980 | 2.000 | 1.910 | 2.000 | 10,111 | -0.12(-5.66%) |
May 05, 2010 | 2.170 | 2.170 | 2.100 | 2.120 | 24,412 | +0.11(+5.47%) |
May 04, 2010 | 2.180 | 2.180 | 2.010 | 2.010 | 22,936 | -0.15(-6.94%) |
May 03, 2010 | 2.250 | 2.250 | 2.160 | 2.160 | 460 | -0.01(-0.46%) |
Apr 30, 2010 | 2.310 | 2.310 | 2.160 | 2.170 | 18,100 | -0.15(-6.47%) |
Apr 29, 2010 | 2.320 | 2.320 | 2.220 | 2.320 | 17,501 | -0.10(-4.33%) |
Apr 28, 2010 | 2.420 | 2.430 | 2.400 | 2.425 | 3,800 | -0.08(-3.00%) |
Apr 27, 2010 | 2.530 | 2.530 | 2.420 | 2.500 | 9,178 | -0.03(-1.19%) |
Apr 26, 2010 | 2.550 | 2.550 | 2.530 | 2.530 | 2,253 | +0.07(+2.85%) |
Apr 23, 2010 | 2.530 | 2.530 | 2.410 | 2.460 | 8,526 | -0.12(-4.65%) |
Apr 22, 2010 | 2.540 | 2.580 | 2.540 | 2.580 | 2,300 | -0.05(-1.90%) |
Apr 21, 2010 | 2.650 | 2.650 | 2.560 | 2.630 | 11,590 | -0.01(-0.38%) |
Apr 20, 2010 | 2.640 | 2.640 | 2.630 | 2.640 | 2,500 | +0.21(+8.64%) |
Apr 19, 2010 | 2.450 | 2.500 | 2.380 | 2.430 | 6,850 | -0.02(-0.82%) |
Apr 16, 2010 | 2.580 | 2.650 | 2.450 | 2.450 | 5,575 | -0.20(-7.55%) |
Apr 15, 2010 | 2.730 | 2.740 | 2.650 | 2.650 | 15,600 | -0.04(-1.49%) |
Apr 14, 2010 | 2.530 | 2.690 | 2.500 | 2.690 | 54,143 | +0.32(+13.50%) |
Apr 13, 2010 | 2.450 | 2.450 | 2.370 | 2.370 | 44,400 | -0.12(-4.82%) |
Apr 12, 2010 | 2.550 | 2.550 | 2.460 | 2.490 | 12,400 | +0.17(+7.33%) |
Apr 09, 2010 | 2.300 | 2.450 | 2.300 | 2.320 | 3,950 | -0.06(-2.52%) |
Apr 08, 2010 | 2.370 | 2.380 | 2.350 | 2.380 | 14,430 | +0.03(+1.28%) |
Apr 07, 2010 | 2.400 | 2.420 | 2.350 | 2.350 | 26,832 | +0.09(+3.98%) |
Apr 06, 2010 | 2.160 | 2.260 | 2.160 | 2.260 | 21,900 | +0.16(+7.62%) |
Apr 05, 2010 | 2.120 | 2.120 | 2.020 | 2.100 | 700 | +0.04(+1.94%) |
Apr 01, 2010 | 2.060 | 2.060 | 2.060 | 0 | +0.06(+3.00%) | |
Mar 31, 2010 | 2.090 | 2.090 | 2.000 | 2.000 | 2,980 | -0.14(-6.54%) |
Mar 30, 2010 | 2.100 | 2.140 | 2.020 | 2.140 | 43,000 | +0.01(+0.47%) |
Mar 29, 2010 | 2.130 | 2.130 | 2.130 | 2.130 | 4,000 | +0.08(+3.90%) |
Mar 26, 2010 | 2.050 | 2.050 | 2.050 | 2.050 | 2,215 | +0.12(+6.22%) |
Mar 25, 2010 | 1.970 | 2.052 | 1.880 | 1.930 | 30,450 | -0.14(-6.76%) |
Mar 24, 2010 | 2.090 | 2.090 | 1.990 | 2.070 | 37,450 | -0.09(-4.17%) |
Mar 23, 2010 | 2.160 | 2.170 | 2.130 | 2.160 | 13,645 | -0.04(-1.82%) |
Mar 22, 2010 | 2.180 | 2.200 | 2.100 | 2.200 | 26,900 | -0.01(-0.45%) |
Mar 19, 2010 | 2.210 | 2.210 | 2.210 | 2.210 | 1,000 | +0.01(+0.45%) |
Mar 18, 2010 | 2.240 | 2.250 | 2.200 | 2.200 | 38,544 | +0.05(+2.33%) |
Mar 17, 2010 | 2.240 | 2.280 | 2.120 | 2.150 | 3,010 | +0.04(+1.90%) |
Mar 16, 2010 | 2.080 | 2.110 | 2.080 | 2.110 | 8,575 | -0.08(-3.65%) |
Mar 15, 2010 | 2.190 | 2.190 | 2.190 | 2.190 | 550 | +0.01(+0.46%) |
Mar 12, 2010 | 2.100 | 2.350 | 2.100 | 2.180 | 20,135 | +0.23(+11.79%) |
Mar 11, 2010 | 1.970 | 2.020 | 1.850 | 1.950 | 42,912 | -0.07(-3.47%) |
Mar 10, 2010 | 2.090 | 2.110 | 2.020 | 2.020 | 46,794 | -0.12(-5.61%) |
Mar 09, 2010 | 2.020 | 2.140 | 1.990 | 2.140 | 27,145 | +0.34(+18.89%) |
Mar 05, 2010 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.10(+5.88%) |
Mar 04, 2010 | 1.710 | 1.710 | 1.700 | 1.700 | 2,423 | +0.07(+4.29%) |
Mar 03, 2010 | 1.700 | 1.700 | 1.630 | 1.630 | 450 | +0.03(+1.87%) |
Mar 02, 2010 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.04(+2.56%) |