Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.740 | 1.830 | 1.720 | 1.740 | 28,862 | -0.02(-1.14%) |
May 27, 2010 | 1.750 | 1.790 | 1.680 | 1.760 | 65,035 | +0.06(+3.53%) |
May 26, 2010 | 1.660 | 1.780 | 1.660 | 1.700 | 39,382 | +0.02(+1.19%) |
May 25, 2010 | 1.710 | 1.750 | 1.580 | 1.680 | 58,528 | +0.00(+0.30%) |
May 24, 2010 | 1.710 | 1.770 | 1.520 | 1.675 | 62,171 | -0.01(-0.89%) |
May 21, 2010 | 1.600 | 1.750 | 1.590 | 1.690 | 60,597 | +0.07(+4.47%) |
May 20, 2010 | 1.600 | 1.640 | 1.570 | 1.618 | 71,708 | -0.04(-2.55%) |
May 19, 2010 | 1.800 | 1.840 | 1.569 | 1.660 | 88,823 | -0.11(-6.21%) |
May 18, 2010 | 1.880 | 1.930 | 1.760 | 1.770 | 40,291 | -0.11(-5.85%) |
May 17, 2010 | 1.880 | 1.930 | 1.800 | 1.880 | 50,233 | -0.03(-1.57%) |
May 14, 2010 | 1.910 | 2.020 | 1.800 | 1.910 | 95,131 | -0.09(-4.50%) |
May 13, 2010 | 2.000 | 2.040 | 1.940 | 2.000 | 73,370 | +0.03(+1.52%) |
May 12, 2010 | 1.850 | 1.990 | 1.850 | 1.970 | 66,032 | +0.08(+4.23%) |
May 11, 2010 | 1.830 | 1.890 | 1.830 | 1.890 | 86,489 | +0.13(+7.39%) |
May 10, 2010 | 1.762 | 1.770 | 1.740 | 1.760 | 90,126 | +0.12(+7.32%) |
May 07, 2010 | 1.680 | 1.680 | 1.550 | 1.640 | 137,988 | -0.06(-3.53%) |
May 06, 2010 | 1.700 | 1.800 | 1.580 | 1.700 | 141,603 | -0.09(-5.03%) |
May 05, 2010 | 1.840 | 1.850 | 1.760 | 1.790 | 225,575 | -0.15(-7.73%) |
May 04, 2010 | 2.078 | 2.100 | 1.880 | 1.940 | 145,152 | -0.15(-7.18%) |
May 03, 2010 | 2.130 | 2.130 | 2.020 | 2.090 | 126,875 | +0.00(+0.00%) |
Apr 30, 2010 | 2.150 | 2.190 | 2.080 | 2.090 | 107,020 | -0.03(-1.38%) |
Apr 29, 2010 | 2.090 | 2.120 | 2.030 | 2.119 | 117,871 | +0.01(+0.44%) |
Apr 28, 2010 | 2.080 | 2.120 | 2.041 | 2.110 | 96,936 | +0.00(+0.09%) |
Apr 27, 2010 | 2.160 | 2.190 | 2.090 | 2.108 | 151,545 | -0.05(-2.41%) |
Apr 26, 2010 | 2.140 | 2.200 | 2.120 | 2.160 | 151,583 | -0.01(-0.46%) |
Apr 23, 2010 | 2.200 | 2.200 | 2.150 | 2.170 | 87,105 | -0.01(-0.46%) |
Apr 22, 2010 | 2.200 | 2.200 | 2.110 | 2.180 | 102,018 | +0.03(+1.40%) |
Apr 21, 2010 | 2.240 | 2.290 | 2.150 | 2.150 | 122,004 | -0.07(-3.15%) |
Apr 20, 2010 | 2.170 | 2.220 | 2.100 | 2.220 | 1,000 | +0.09(+4.23%) |
Apr 19, 2010 | 2.100 | 2.180 | 2.100 | 2.130 | 170,068 | -0.02(-0.93%) |
Apr 16, 2010 | 2.150 | 2.200 | 2.110 | 2.150 | 141,738 | +0.00(+0.00%) |
Apr 15, 2010 | 2.200 | 2.230 | 2.150 | 2.150 | 235,012 | -0.10(-4.44%) |
Apr 14, 2010 | 2.215 | 2.250 | 2.150 | 2.250 | 149,765 | +0.07(+3.21%) |
Apr 13, 2010 | 2.200 | 2.240 | 2.160 | 2.180 | 132,252 | -0.06(-2.68%) |
Apr 12, 2010 | 2.400 | 2.400 | 2.200 | 2.240 | 310,763 | -0.10(-4.27%) |
Apr 09, 2010 | 2.390 | 2.390 | 2.300 | 2.340 | 89,640 | +0.00(+0.00%) |
Apr 08, 2010 | 2.360 | 2.400 | 2.280 | 2.340 | 177,364 | +0.03(+1.30%) |
Apr 07, 2010 | 2.290 | 2.410 | 2.290 | 2.310 | 436,479 | +0.10(+4.53%) |
Apr 06, 2010 | 2.290 | 2.290 | 1.900 | 2.210 | 176,545 | -0.03(-1.35%) |
Apr 05, 2010 | 2.120 | 2.300 | 2.040 | 2.240 | 319,058 | +0.09(+4.19%) |
Apr 01, 2010 | 2.120 | 2.150 | 2.150 | 2.150 | 218,300 | -0.02(-0.92%) |
Mar 31, 2010 | 2.150 | 2.240 | 2.140 | 2.170 | 260,924 | -0.05(-2.25%) |
Mar 30, 2010 | 2.380 | 2.380 | 2.180 | 2.220 | 466,002 | -0.15(-6.33%) |
Mar 29, 2010 | 2.400 | 2.480 | 2.370 | 2.370 | 483,482 | -0.07(-2.87%) |
Mar 26, 2010 | 2.370 | 2.490 | 2.350 | 2.440 | 437,122 | +0.08(+3.39%) |
Mar 25, 2010 | 2.400 | 2.500 | 2.300 | 2.360 | 1,330,411 | -0.85(-26.48%) |
Mar 24, 2010 | 3.170 | 3.300 | 2.970 | 3.210 | 695,100 | +0.04(+1.26%) |
Mar 23, 2010 | 3.340 | 3.390 | 3.170 | 3.170 | 390,715 | -0.20(-5.93%) |
Mar 22, 2010 | 3.500 | 3.540 | 3.340 | 3.370 | 262,329 | -0.22(-6.13%) |
Mar 19, 2010 | 3.580 | 3.650 | 3.320 | 3.590 | 414,831 | -0.01(-0.28%) |
Mar 18, 2010 | 3.590 | 3.630 | 3.280 | 3.600 | 493,444 | +0.12(+3.45%) |
Mar 17, 2010 | 3.300 | 3.560 | 3.210 | 3.480 | 885,688 | +0.24(+7.41%) |
Mar 16, 2010 | 3.470 | 3.470 | 3.010 | 3.240 | 1,846,627 | -0.53(-14.06%) |
Mar 15, 2010 | 3.770 | 3.830 | 3.750 | 3.770 | 521,757 | -0.07(-1.82%) |
Mar 12, 2010 | 3.920 | 4.100 | 3.630 | 3.840 | 1,126,987 | -0.06(-1.54%) |
Mar 11, 2010 | 4.490 | 4.490 | 3.820 | 3.900 | 1,252,203 | -0.53(-11.96%) |
Mar 10, 2010 | 4.660 | 4.770 | 4.310 | 4.430 | 1,839,847 | -0.21(-4.53%) |
Mar 09, 2010 | 4.400 | 4.780 | 4.020 | 4.640 | 3,328,047 | +0.31(+7.16%) |
Mar 08, 2010 | 3.900 | 4.330 | 3.830 | 4.330 | 2,536,923 | +0.62(+16.71%) |
Mar 05, 2010 | 3.650 | 3.840 | 3.600 | 3.710 | 1,266,641 | +0.15(+4.21%) |
Mar 04, 2010 | 3.250 | 3.610 | 3.250 | 3.560 | 1,843,071 | +0.36(+11.25%) |
Mar 03, 2010 | 2.940 | 3.330 | 2.940 | 3.200 | 1,858,503 | +0.40(+14.29%) |
Mar 02, 2010 | 2.270 | 3.500 | 2.180 | 2.800 | 2,451,100 | +0.53(+23.35%) |