Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.828 | 1.804 | 1.767 | 1.798 | 72,262 | -0.03(-1.63%) |
May 27, 2010 | 1.834 | 1.834 | 1.783 | 1.828 | 26,804 | +0.05(+2.86%) |
May 26, 2010 | 1.768 | 1.828 | 1.766 | 1.777 | 45,694 | -0.01(-0.50%) |
May 25, 2010 | 1.735 | 1.792 | 1.732 | 1.786 | 18,836 | -0.01(-0.72%) |
May 24, 2010 | 1.813 | 1.813 | 1.798 | 1.799 | 17,236 | +0.01(+0.73%) |
May 21, 2010 | 1.792 | 1.822 | 1.688 | 1.786 | 53,961 | -0.03(-1.55%) |
May 20, 2010 | 1.831 | 1.843 | 1.795 | 1.814 | 42,869 | -0.06(-3.13%) |
May 19, 2010 | 1.867 | 1.873 | 1.822 | 1.873 | 16,425 | +0.01(+0.32%) |
May 18, 2010 | 1.888 | 1.903 | 1.867 | 1.867 | 14,313 | +0.00(+0.00%) |
May 17, 2010 | 1.888 | 1.938 | 1.867 | 1.867 | 25,388 | -0.01(-0.48%) |
May 14, 2010 | 1.888 | 1.896 | 1.870 | 1.876 | 19,010 | -0.05(-2.60%) |
May 13, 2010 | 1.938 | 1.941 | 1.891 | 1.926 | 12,515 | -0.02(-0.79%) |
May 12, 2010 | 1.909 | 1.941 | 1.897 | 1.941 | 34,780 | +0.04(+2.35%) |
May 11, 2010 | 1.897 | 1.906 | 1.870 | 1.897 | 31,820 | +0.01(+0.80%) |
May 10, 2010 | 1.903 | 1.903 | 1.867 | 1.882 | 41,787 | +0.01(+0.64%) |
May 07, 2010 | 1.816 | 1.890 | 1.813 | 1.870 | 26,048 | +0.01(+0.64%) |
May 06, 2010 | 1.971 | 1.978 | 1.789 | 1.858 | 148,635 | -0.14(-7.05%) |
May 05, 2010 | 1.975 | 1.999 | 1.941 | 1.999 | 15,073 | +0.01(+0.63%) |
May 04, 2010 | 2.019 | 2.028 | 1.983 | 1.986 | 49,073 | -0.03(-1.71%) |
May 03, 2010 | 2.055 | 2.055 | 2.021 | 2.021 | 1,503 | -0.02(-0.79%) |
Apr 30, 2010 | 2.037 | 2.037 | 2.016 | 2.037 | 15,732 | +0.01(+0.44%) |
Apr 29, 2010 | 2.058 | 2.058 | 1.977 | 2.028 | 41,787 | +0.00(+0.00%) |
Apr 28, 2010 | 1.983 | 2.038 | 1.983 | 2.028 | 25,626 | -0.03(-1.31%) |
Apr 27, 2010 | 2.028 | 2.055 | 2.004 | 2.055 | 27,789 | +0.03(+1.33%) |
Apr 26, 2010 | 2.040 | 2.061 | 2.025 | 2.028 | 31,448 | -0.00(-0.15%) |
Apr 23, 2010 | 2.016 | 2.031 | 2.016 | 2.031 | 7,171 | +0.00(+0.00%) |
Apr 22, 2010 | 2.001 | 2.046 | 1.998 | 2.031 | 10,268 | +0.01(+0.44%) |
Apr 21, 2010 | 2.019 | 2.022 | 1.992 | 2.022 | 8,705 | -0.01(-0.44%) |
Apr 20, 2010 | 2.010 | 2.037 | 2.010 | 2.031 | 14,038 | +0.03(+1.49%) |
Apr 19, 2010 | 1.983 | 2.032 | 1.983 | 2.001 | 18,421 | +0.01(+0.45%) |
Apr 16, 2010 | 2.031 | 2.058 | 1.992 | 1.992 | 39,246 | -0.04(-1.77%) |
Apr 15, 2010 | 2.019 | 2.028 | 2.018 | 2.028 | 16,465 | +0.02(+0.89%) |
Apr 14, 2010 | 1.992 | 2.016 | 1.992 | 2.010 | 25,371 | +0.00(+0.15%) |
Apr 13, 2010 | 2.010 | 2.010 | 1.990 | 2.007 | 50,131 | -0.01(-0.30%) |
Apr 12, 2010 | 2.016 | 2.016 | 2.001 | 2.013 | 7,379 | -0.00(-0.18%) |
Apr 09, 2010 | 1.989 | 2.019 | 1.989 | 2.017 | 27,521 | +0.00(+0.03%) |
Apr 08, 2010 | 2.016 | 2.016 | 2.001 | 2.016 | 11,232 | +0.00(+0.00%) |
Apr 07, 2010 | 2.043 | 2.046 | 1.992 | 2.016 | 44,667 | -0.01(-0.44%) |
Apr 06, 2010 | 1.974 | 2.028 | 1.974 | 2.025 | 24,501 | +0.02(+0.83%) |
Apr 05, 2010 | 1.971 | 2.016 | 1.971 | 2.008 | 29,530 | +0.02(+1.17%) |
Apr 01, 2010 | 1.956 | 1.985 | 1.985 | 1.985 | 50,891 | +0.03(+1.47%) |
Mar 31, 2010 | 1.962 | 1.962 | 1.912 | 1.956 | 73,936 | -0.02(-0.97%) |
Mar 30, 2010 | 1.929 | 1.975 | 1.929 | 1.975 | 24,722 | +0.01(+0.55%) |
Mar 29, 2010 | 1.947 | 1.971 | 1.947 | 1.965 | 11,718 | +0.02(+0.90%) |
Mar 26, 2010 | 1.915 | 1.950 | 1.915 | 1.947 | 11,383 | +0.01(+0.30%) |
Mar 25, 2010 | 1.932 | 1.953 | 1.926 | 1.941 | 14,396 | +0.00(+0.00%) |
Mar 24, 2010 | 1.917 | 1.944 | 1.917 | 1.941 | 41,181 | -0.02(-1.22%) |
Mar 23, 2010 | 1.900 | 1.968 | 1.900 | 1.965 | 48,999 | +0.05(+2.81%) |
Mar 22, 2010 | 1.882 | 1.915 | 1.882 | 1.912 | 154,649 | +0.01(+0.31%) |
Mar 19, 2010 | 1.923 | 1.935 | 1.882 | 1.906 | 35,513 | -0.03(-1.39%) |
Mar 18, 2010 | 1.941 | 1.941 | 1.915 | 1.932 | 26,416 | -0.01(-0.31%) |
Mar 17, 2010 | 1.909 | 1.959 | 1.909 | 1.938 | 10,188 | +0.01(+0.62%) |
Mar 16, 2010 | 1.912 | 1.929 | 1.911 | 1.926 | 4,352 | +0.02(+1.10%) |
Mar 15, 2010 | 1.912 | 1.923 | 1.903 | 1.906 | 14,835 | +0.00(+0.00%) |
Mar 12, 2010 | 1.901 | 1.929 | 1.901 | 1.906 | 23,821 | -0.01(-0.47%) |
Mar 11, 2010 | 1.944 | 1.944 | 1.915 | 1.915 | 6,110 | +0.00(+0.00%) |
Mar 10, 2010 | 1.915 | 1.915 | 1.915 | 1.915 | 5,731 | +0.00(+0.00%) |
Mar 09, 2010 | 1.912 | 1.917 | 1.900 | 1.915 | 13,757 | +0.01(+0.47%) |
Mar 08, 2010 | 1.912 | 1.941 | 1.897 | 1.906 | 24,447 | -0.01(-0.31%) |
Mar 05, 2010 | 1.894 | 1.919 | 1.891 | 1.911 | 6,224 | +0.04(+2.07%) |
Mar 04, 2010 | 1.879 | 1.888 | 1.873 | 1.873 | 3,682 | -0.01(-0.47%) |
Mar 03, 2010 | 1.864 | 1.885 | 1.864 | 1.882 | 15,039 | +0.00(+0.16%) |
Mar 02, 2010 | 1.864 | 1.879 | 1.864 | 1.879 | 7,265 | -0.00(-0.16%) |