Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.656 | 2.764 | 2.616 | 2.736 | 30,928 | +0.08(+3.00%) |
May 27, 2010 | 2.559 | 2.679 | 2.559 | 2.656 | 11,363 | +0.11(+4.48%) |
May 26, 2010 | 2.508 | 2.576 | 2.502 | 2.542 | 6,744 | +0.04(+1.59%) |
May 25, 2010 | 2.593 | 2.593 | 2.451 | 2.502 | 24,222 | -0.05(-2.01%) |
May 24, 2010 | 2.474 | 2.628 | 2.417 | 2.553 | 46,111 | +0.15(+6.41%) |
May 21, 2010 | 2.605 | 2.679 | 2.371 | 2.400 | 52,638 | -0.19(-7.27%) |
May 20, 2010 | 2.542 | 2.736 | 2.422 | 2.588 | 76,153 | -0.15(-5.62%) |
May 19, 2010 | 2.736 | 2.804 | 2.679 | 2.742 | 29,833 | +0.01(+0.21%) |
May 18, 2010 | 2.816 | 2.816 | 2.590 | 2.736 | 67,158 | +0.14(+5.49%) |
May 17, 2010 | 2.451 | 2.645 | 2.382 | 2.593 | 61,519 | +0.25(+10.71%) |
May 14, 2010 | 2.394 | 2.394 | 2.177 | 2.343 | 19,345 | -0.07(-2.84%) |
May 13, 2010 | 2.371 | 2.411 | 2.286 | 2.411 | 7,272 | +0.07(+3.17%) |
May 12, 2010 | 2.337 | 2.365 | 2.268 | 2.337 | 3,231 | +0.03(+1.49%) |
May 11, 2010 | 2.263 | 2.308 | 2.229 | 2.303 | 4,503 | +0.03(+1.44%) |
May 10, 2010 | 2.274 | 2.536 | 2.166 | 2.270 | 16,058 | +0.12(+5.64%) |
May 07, 2010 | 2.109 | 2.217 | 2.109 | 2.149 | 57,328 | -0.11(-4.80%) |
May 06, 2010 | 2.137 | 2.365 | 2.080 | 2.257 | 45,364 | +0.13(+6.17%) |
May 05, 2010 | 2.325 | 2.394 | 2.115 | 2.126 | 79,608 | -0.23(-9.77%) |
May 04, 2010 | 2.291 | 2.405 | 2.274 | 2.356 | 5,044 | -0.07(-2.73%) |
May 03, 2010 | 2.166 | 2.445 | 2.155 | 2.422 | 23,469 | +0.23(+10.39%) |
Apr 30, 2010 | 2.137 | 2.251 | 2.137 | 2.194 | 10,023 | -0.03(-1.28%) |
Apr 29, 2010 | 2.194 | 2.246 | 2.174 | 2.223 | 7,507 | +0.03(+1.30%) |
Apr 28, 2010 | 2.479 | 2.505 | 2.080 | 2.194 | 114,057 | -0.28(-11.49%) |
Apr 27, 2010 | 2.536 | 2.779 | 2.479 | 2.479 | 31,372 | -0.06(-2.25%) |
Apr 26, 2010 | 2.525 | 2.724 | 2.508 | 2.536 | 23,726 | -0.06(-2.20%) |
Apr 23, 2010 | 2.645 | 2.707 | 2.593 | 2.593 | 26,654 | -0.06(-2.15%) |
Apr 22, 2010 | 2.702 | 2.736 | 2.577 | 2.650 | 12,893 | +0.20(+8.14%) |
Apr 21, 2010 | 2.411 | 2.821 | 2.292 | 2.451 | 65,735 | +0.09(+3.81%) |
Apr 20, 2010 | 2.268 | 2.400 | 2.268 | 2.361 | 18,071 | +0.06(+2.78%) |
Apr 19, 2010 | 2.246 | 2.444 | 2.246 | 2.297 | 41,418 | -0.07(-3.12%) |
Apr 16, 2010 | 2.183 | 2.411 | 2.137 | 2.371 | 56,924 | +0.29(+13.97%) |
Apr 15, 2010 | 1.938 | 2.132 | 1.938 | 2.080 | 34,326 | +0.15(+7.99%) |
Apr 14, 2010 | 1.938 | 1.938 | 1.869 | 1.926 | 7,377 | -0.01(-0.59%) |
Apr 13, 2010 | 1.852 | 1.938 | 1.842 | 1.938 | 23,071 | +0.12(+6.58%) |
Apr 12, 2010 | 1.710 | 1.835 | 1.704 | 1.818 | 32,103 | +0.11(+6.33%) |
Apr 09, 2010 | 1.710 | 1.710 | 1.704 | 1.710 | 19,892 | +0.01(+0.33%) |
Apr 08, 2010 | 1.664 | 1.704 | 1.624 | 1.704 | 24,064 | +0.03(+2.05%) |
Apr 07, 2010 | 1.624 | 1.687 | 1.602 | 1.670 | 701 | +0.05(+2.81%) |
Apr 06, 2010 | 1.596 | 1.624 | 1.596 | 1.624 | 6,842 | +0.01(+0.71%) |
Apr 05, 2010 | 1.590 | 1.698 | 1.588 | 1.613 | 21,141 | +0.11(+7.60%) |
Apr 01, 2010 | 1.533 | 1.499 | 1.499 | 1.499 | 1,228 | -0.01(-0.38%) |
Mar 31, 2010 | 1.516 | 1.516 | 1.493 | 1.505 | 3,333 | +0.01(+0.76%) |
Mar 30, 2010 | 1.488 | 1.493 | 1.488 | 1.493 | 4,947 | -0.03(-1.87%) |
Mar 29, 2010 | 1.567 | 1.567 | 1.505 | 1.522 | 1,886 | -0.01(-0.74%) |
Mar 26, 2010 | 1.573 | 1.579 | 1.528 | 1.533 | 7,610 | +0.07(+5.08%) |
Mar 25, 2010 | 1.539 | 1.619 | 1.442 | 1.459 | 16,962 | -0.03(-1.92%) |
Mar 24, 2010 | 1.550 | 1.624 | 1.431 | 1.488 | 51,890 | -0.13(-7.87%) |
Mar 23, 2010 | 1.624 | 1.664 | 1.579 | 1.615 | 43,650 | -0.03(-1.97%) |
Mar 22, 2010 | 1.453 | 1.647 | 1.402 | 1.647 | 108,682 | +0.19(+13.33%) |
Mar 19, 2010 | 1.453 | 1.459 | 1.396 | 1.453 | 16,183 | +0.00(+0.00%) |
Mar 18, 2010 | 1.510 | 1.522 | 1.453 | 1.453 | 6,431 | -0.06(-3.77%) |
Mar 17, 2010 | 1.482 | 1.510 | 1.471 | 1.510 | 11,328 | +0.03(+1.92%) |
Mar 16, 2010 | 1.408 | 1.482 | 1.391 | 1.482 | 6,179 | +0.00(+0.00%) |
Mar 15, 2010 | 1.482 | 1.482 | 1.436 | 1.482 | 8,897 | +0.02(+1.56%) |
Mar 12, 2010 | 1.476 | 1.476 | 1.385 | 1.459 | 17,720 | -0.03(-1.91%) |
Mar 11, 2010 | 1.482 | 1.488 | 1.459 | 1.488 | 10,360 | +0.01(+0.39%) |
Mar 10, 2010 | 1.476 | 1.482 | 1.465 | 1.482 | 20,527 | +0.01(+0.37%) |
Mar 09, 2010 | 1.476 | 1.476 | 1.453 | 1.476 | 7,456 | -0.05(-3.36%) |
Mar 08, 2010 | 1.471 | 1.533 | 1.459 | 1.528 | 35,818 | +0.06(+4.28%) |
Mar 05, 2010 | 1.567 | 1.567 | 1.453 | 1.465 | 34,765 | +0.02(+1.19%) |
Mar 04, 2010 | 1.465 | 1.465 | 1.396 | 1.448 | 4,730 | -0.02(-1.17%) |
Mar 03, 2010 | 1.505 | 1.510 | 1.448 | 1.465 | 1,929 | -0.06(-4.10%) |
Mar 02, 2010 | 1.502 | 1.528 | 1.488 | 1.528 | 3,859 | +0.02(+1.13%) |