Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 1.930 | 1.930 | 1.790 | 1.840 | 101,800 | -0.10(-5.15%) |
May 28, 2010 | 1.950 | 1.950 | 1.910 | 1.940 | 39,509 | +0.01(+0.52%) |
May 27, 2010 | 1.990 | 2.000 | 1.910 | 1.930 | 53,450 | -0.02(-1.03%) |
May 26, 2010 | 1.950 | 2.020 | 1.930 | 1.950 | 105,876 | +0.05(+2.63%) |
May 25, 2010 | 1.900 | 1.900 | 1.880 | 1.900 | 85,200 | +0.00(+0.00%) |
May 21, 2010 | 1.730 | 1.900 | 1.710 | 1.900 | 100,000 | +0.09(+4.97%) |
May 20, 2010 | 1.860 | 1.820 | 1.780 | 1.810 | 61,300 | -0.04(-2.16%) |
May 19, 2010 | 1.980 | 1.980 | 1.830 | 1.850 | 106,375 | -0.13(-6.57%) |
May 18, 2010 | 2.000 | 2.050 | 1.980 | 1.980 | 93,500 | -0.04(-1.98%) |
May 17, 2010 | 2.050 | 2.090 | 2.010 | 2.020 | 69,360 | -0.04(-1.94%) |
May 14, 2010 | 2.100 | 2.120 | 2.060 | 2.060 | 9,200 | -0.10(-4.63%) |
May 13, 2010 | 2.170 | 2.170 | 2.120 | 2.160 | 11,800 | +0.02(+0.93%) |
May 12, 2010 | 2.070 | 2.190 | 2.070 | 2.140 | 74,900 | +0.07(+3.38%) |
May 11, 2010 | 2.050 | 2.090 | 2.030 | 2.070 | 47,871 | +0.03(+1.47%) |
May 10, 2010 | 2.100 | 2.040 | 2.020 | 2.040 | 59,690 | +0.03(+1.49%) |
May 07, 2010 | 2.050 | 2.100 | 1.910 | 2.010 | 97,610 | -0.03(-1.47%) |
May 06, 2010 | 2.100 | 2.110 | 2.010 | 2.040 | 52,400 | -0.06(-2.86%) |
May 05, 2010 | 2.000 | 2.100 | 2.020 | 2.100 | 93,330 | +0.06(+2.94%) |
May 04, 2010 | 2.110 | 2.110 | 1.980 | 2.040 | 57,045 | -0.09(-4.23%) |
May 03, 2010 | 2.160 | 2.170 | 2.080 | 2.130 | 146,384 | -0.06(-2.74%) |
Apr 30, 2010 | 2.190 | 2.190 | 2.170 | 2.190 | 39,514 | +0.01(+0.46%) |
Apr 29, 2010 | 2.190 | 2.190 | 2.160 | 2.180 | 89,550 | -0.03(-1.36%) |
Apr 28, 2010 | 2.230 | 2.260 | 2.210 | 2.210 | 23,469 | -0.02(-0.90%) |
Apr 27, 2010 | 2.280 | 2.290 | 2.220 | 2.230 | 37,300 | -0.04(-1.76%) |
Apr 26, 2010 | 2.310 | 2.370 | 2.270 | 2.270 | 39,922 | -0.01(-0.44%) |
Apr 23, 2010 | 2.190 | 2.290 | 2.190 | 2.280 | 26,500 | +0.09(+4.11%) |
Apr 22, 2010 | 2.220 | 2.240 | 2.180 | 2.190 | 30,498 | -0.03(-1.35%) |
Apr 21, 2010 | 2.350 | 2.350 | 2.160 | 2.220 | 33,580 | -0.04(-1.77%) |
Apr 20, 2010 | 2.300 | 2.320 | 2.260 | 2.260 | 41,070 | -0.03(-1.31%) |
Apr 19, 2010 | 2.300 | 2.330 | 2.250 | 2.290 | 62,700 | -0.06(-2.55%) |
Apr 16, 2010 | 2.380 | 2.380 | 2.280 | 2.350 | 69,039 | -0.04(-1.67%) |
Apr 15, 2010 | 2.310 | 2.460 | 2.310 | 2.390 | 59,625 | +0.01(+0.42%) |
Apr 14, 2010 | 2.420 | 2.420 | 2.380 | 2.380 | 3,746 | +0.03(+1.28%) |
Apr 13, 2010 | 2.410 | 2.410 | 2.330 | 2.350 | 42,359 | -0.07(-2.89%) |
Apr 12, 2010 | 2.570 | 2.640 | 2.390 | 2.420 | 71,064 | -0.18(-6.92%) |
Apr 09, 2010 | 2.520 | 2.630 | 2.520 | 2.600 | 79,230 | +0.09(+3.59%) |
Apr 08, 2010 | 2.490 | 2.540 | 2.370 | 2.510 | 76,900 | +0.06(+2.45%) |
Apr 07, 2010 | 2.400 | 2.490 | 2.400 | 2.450 | 97,600 | +0.08(+3.38%) |
Apr 06, 2010 | 2.350 | 2.370 | 2.350 | 2.370 | 13,072 | +0.04(+1.72%) |
Apr 05, 2010 | 2.350 | 2.360 | 2.320 | 2.330 | 39,234 | -0.02(-0.85%) |
Apr 01, 2010 | 2.350 | 2.350 | 2.350 | 0 | +0.11(+4.91%) | |
Mar 31, 2010 | 2.310 | 2.310 | 2.210 | 2.240 | 136,574 | -0.07(-3.03%) |
Mar 30, 2010 | 2.350 | 2.350 | 2.280 | 2.310 | 15,590 | -0.04(-1.70%) |
Mar 29, 2010 | 2.320 | 2.350 | 2.280 | 2.350 | 69,500 | +0.01(+0.43%) |
Mar 26, 2010 | 2.400 | 2.410 | 2.330 | 2.340 | 17,019 | +0.00(+0.00%) |
Mar 25, 2010 | 2.360 | 2.400 | 2.330 | 2.340 | 73,170 | -0.02(-0.85%) |
Mar 24, 2010 | 2.360 | 2.410 | 2.270 | 2.360 | 35,930 | +0.00(+0.00%) |
Mar 23, 2010 | 2.140 | 2.390 | 2.140 | 2.360 | 154,639 | +0.18(+8.26%) |
Mar 22, 2010 | 2.260 | 2.260 | 2.130 | 2.180 | 216,265 | -0.07(-3.11%) |
Mar 19, 2010 | 2.350 | 2.350 | 2.210 | 2.250 | 206,896 | -0.14(-5.86%) |
Mar 18, 2010 | 2.480 | 2.480 | 2.350 | 2.390 | 99,729 | -0.10(-4.02%) |
Mar 17, 2010 | 2.500 | 2.500 | 2.460 | 2.490 | 34,600 | +0.02(+0.81%) |
Mar 16, 2010 | 2.450 | 2.530 | 2.450 | 2.470 | 52,413 | -0.02(-0.80%) |
Mar 15, 2010 | 2.640 | 2.500 | 2.490 | 2.490 | 41,074 | -0.16(-6.04%) |
Mar 12, 2010 | 2.640 | 2.680 | 2.570 | 2.650 | 70,972 | -0.05(-1.85%) |
Mar 11, 2010 | 2.800 | 2.800 | 2.580 | 2.700 | 228,537 | -0.03(-1.10%) |
Mar 10, 2010 | 2.470 | 2.780 | 2.400 | 2.730 | 506,193 | +0.34(+14.23%) |
Mar 09, 2010 | 2.310 | 2.450 | 2.200 | 2.390 | 190,220 | +0.14(+6.22%) |
Mar 08, 2010 | 2.100 | 2.250 | 2.100 | 2.250 | 141,410 | +0.09(+4.17%) |
Mar 05, 2010 | 2.300 | 2.300 | 1.920 | 2.160 | 598,389 | -0.13(-5.68%) |
Mar 04, 2010 | 2.450 | 2.480 | 2.200 | 2.290 | 215,454 | -0.18(-7.29%) |
Mar 03, 2010 | 2.540 | 2.540 | 2.470 | 2.470 | 57,598 | -0.03(-1.20%) |
Mar 02, 2010 | 2.560 | 2.560 | 2.450 | 2.500 | 120,125 | -0.03(-1.19%) |