Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.652 | 2.760 | 2.612 | 2.731 | 30,978 | +0.08(+3.00%) |
May 27, 2010 | 2.555 | 2.675 | 2.555 | 2.652 | 11,382 | +0.11(+4.48%) |
May 26, 2010 | 2.504 | 2.572 | 2.498 | 2.538 | 6,755 | +0.04(+1.59%) |
May 25, 2010 | 2.589 | 2.589 | 2.447 | 2.498 | 24,261 | -0.05(-2.01%) |
May 24, 2010 | 2.470 | 2.623 | 2.413 | 2.549 | 46,186 | +0.15(+6.41%) |
May 21, 2010 | 2.601 | 2.675 | 2.367 | 2.396 | 52,723 | -0.19(-7.27%) |
May 20, 2010 | 2.538 | 2.731 | 2.418 | 2.583 | 76,277 | -0.15(-5.62%) |
May 19, 2010 | 2.731 | 2.800 | 2.675 | 2.737 | 29,881 | +0.01(+0.21%) |
May 18, 2010 | 2.811 | 2.811 | 2.586 | 2.731 | 67,267 | +0.14(+5.49%) |
May 17, 2010 | 2.447 | 2.640 | 2.379 | 2.589 | 61,619 | +0.25(+10.71%) |
May 14, 2010 | 2.390 | 2.390 | 2.174 | 2.339 | 19,376 | -0.07(-2.84%) |
May 13, 2010 | 2.367 | 2.407 | 2.282 | 2.407 | 7,284 | +0.07(+3.17%) |
May 12, 2010 | 2.333 | 2.362 | 2.265 | 2.333 | 3,237 | +0.03(+1.49%) |
May 11, 2010 | 2.259 | 2.305 | 2.225 | 2.299 | 4,511 | +0.03(+1.44%) |
May 10, 2010 | 2.270 | 2.532 | 2.162 | 2.266 | 16,084 | +0.12(+5.64%) |
May 07, 2010 | 2.106 | 2.214 | 2.105 | 2.145 | 57,420 | -0.11(-4.80%) |
May 06, 2010 | 2.134 | 2.362 | 2.077 | 2.253 | 45,437 | +0.13(+6.17%) |
May 05, 2010 | 2.322 | 2.390 | 2.111 | 2.123 | 79,737 | -0.23(-9.77%) |
May 04, 2010 | 2.288 | 2.401 | 2.270 | 2.352 | 5,052 | -0.07(-2.73%) |
May 03, 2010 | 2.162 | 2.441 | 2.152 | 2.418 | 23,507 | +0.23(+10.39%) |
Apr 30, 2010 | 2.134 | 2.248 | 2.134 | 2.191 | 10,039 | -0.03(-1.28%) |
Apr 29, 2010 | 2.191 | 2.242 | 2.171 | 2.219 | 7,519 | +0.03(+1.30%) |
Apr 28, 2010 | 2.475 | 2.501 | 2.077 | 2.191 | 114,242 | -0.28(-11.49%) |
Apr 27, 2010 | 2.532 | 2.774 | 2.475 | 2.475 | 31,422 | -0.06(-2.25%) |
Apr 26, 2010 | 2.521 | 2.720 | 2.504 | 2.532 | 23,764 | -0.06(-2.20%) |
Apr 23, 2010 | 2.640 | 2.703 | 2.589 | 2.589 | 26,697 | -0.06(-2.15%) |
Apr 22, 2010 | 2.697 | 2.731 | 2.573 | 2.646 | 12,914 | +0.20(+8.14%) |
Apr 21, 2010 | 2.407 | 2.817 | 2.288 | 2.447 | 65,842 | +0.09(+3.81%) |
Apr 20, 2010 | 2.265 | 2.396 | 2.265 | 2.357 | 18,100 | +0.06(+2.78%) |
Apr 19, 2010 | 2.242 | 2.440 | 2.242 | 2.293 | 41,485 | -0.07(-3.13%) |
Apr 16, 2010 | 2.179 | 2.407 | 2.134 | 2.367 | 57,016 | +0.29(+13.97%) |
Apr 15, 2010 | 1.935 | 2.128 | 1.935 | 2.077 | 34,382 | +0.15(+7.99%) |
Apr 14, 2010 | 1.935 | 1.935 | 1.866 | 1.923 | 7,389 | -0.01(-0.59%) |
Apr 13, 2010 | 1.849 | 1.935 | 1.839 | 1.935 | 23,108 | +0.12(+6.58%) |
Apr 12, 2010 | 1.707 | 1.832 | 1.701 | 1.815 | 32,155 | +0.11(+6.33%) |
Apr 09, 2010 | 1.707 | 1.707 | 1.701 | 1.707 | 19,924 | +0.01(+0.33%) |
Apr 08, 2010 | 1.662 | 1.701 | 1.622 | 1.701 | 24,103 | +0.03(+2.05%) |
Apr 07, 2010 | 1.622 | 1.684 | 1.599 | 1.667 | 702 | +0.05(+2.81%) |
Apr 06, 2010 | 1.593 | 1.622 | 1.593 | 1.622 | 6,853 | +0.01(+0.71%) |
Apr 05, 2010 | 1.588 | 1.696 | 1.585 | 1.610 | 21,175 | +0.11(+7.60%) |
Apr 01, 2010 | 1.531 | 1.497 | 1.497 | 1.497 | 1,230 | -0.01(-0.38%) |
Mar 31, 2010 | 1.514 | 1.514 | 1.491 | 1.502 | 3,338 | +0.01(+0.76%) |
Mar 30, 2010 | 1.485 | 1.491 | 1.485 | 1.491 | 4,955 | -0.03(-1.87%) |
Mar 29, 2010 | 1.565 | 1.565 | 1.502 | 1.519 | 1,889 | -0.01(-0.74%) |
Mar 26, 2010 | 1.571 | 1.576 | 1.525 | 1.531 | 7,623 | +0.07(+5.08%) |
Mar 25, 2010 | 1.536 | 1.616 | 1.440 | 1.457 | 16,989 | -0.03(-1.92%) |
Mar 24, 2010 | 1.548 | 1.622 | 1.428 | 1.485 | 51,975 | -0.13(-7.87%) |
Mar 23, 2010 | 1.622 | 1.662 | 1.576 | 1.612 | 43,720 | -0.03(-1.97%) |
Mar 22, 2010 | 1.451 | 1.645 | 1.400 | 1.645 | 108,858 | +0.19(+13.33%) |
Mar 19, 2010 | 1.451 | 1.457 | 1.394 | 1.451 | 16,209 | +0.00(+0.00%) |
Mar 18, 2010 | 1.508 | 1.519 | 1.451 | 1.451 | 6,442 | -0.06(-3.77%) |
Mar 17, 2010 | 1.480 | 1.508 | 1.468 | 1.508 | 11,347 | +0.03(+1.92%) |
Mar 16, 2010 | 1.406 | 1.480 | 1.388 | 1.480 | 6,189 | +0.00(+0.00%) |
Mar 15, 2010 | 1.480 | 1.480 | 1.434 | 1.479 | 8,911 | +0.02(+1.56%) |
Mar 12, 2010 | 1.474 | 1.474 | 1.383 | 1.457 | 17,749 | -0.03(-1.91%) |
Mar 11, 2010 | 1.480 | 1.485 | 1.457 | 1.485 | 10,377 | +0.01(+0.39%) |
Mar 10, 2010 | 1.474 | 1.479 | 1.462 | 1.479 | 20,560 | +0.01(+0.37%) |
Mar 09, 2010 | 1.474 | 1.474 | 1.451 | 1.474 | 7,468 | -0.05(-3.36%) |
Mar 08, 2010 | 1.468 | 1.531 | 1.457 | 1.525 | 35,876 | +0.06(+4.28%) |
Mar 05, 2010 | 1.565 | 1.565 | 1.451 | 1.462 | 34,821 | +0.02(+1.19%) |
Mar 04, 2010 | 1.462 | 1.462 | 1.394 | 1.445 | 4,737 | -0.02(-1.17%) |
Mar 03, 2010 | 1.502 | 1.508 | 1.445 | 1.462 | 1,933 | -0.06(-4.10%) |
Mar 02, 2010 | 1.499 | 1.525 | 1.485 | 1.525 | 3,866 | +0.02(+1.13%) |