Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.660 | 2.740 | 2.520 | 2.730 | 185,633 | +0.07(+2.63%) |
May 27, 2010 | 2.780 | 2.840 | 2.450 | 2.660 | 687,787 | -0.07(-2.56%) |
May 26, 2010 | 2.840 | 2.840 | 2.701 | 2.730 | 235,046 | -0.05(-1.80%) |
May 25, 2010 | 2.750 | 2.840 | 2.550 | 2.780 | 450,170 | +0.01(+0.36%) |
May 24, 2010 | 2.780 | 2.940 | 2.690 | 2.770 | 433,930 | +0.03(+1.09%) |
May 21, 2010 | 2.560 | 2.900 | 2.400 | 2.740 | 719,913 | +0.14(+5.28%) |
May 20, 2010 | 2.360 | 2.950 | 2.280 | 2.603 | 853,657 | +0.11(+4.52%) |
May 19, 2010 | 2.260 | 2.540 | 2.210 | 2.490 | 506,510 | +0.24(+10.67%) |
May 18, 2010 | 2.250 | 2.290 | 2.160 | 2.250 | 324,391 | +0.03(+1.35%) |
May 17, 2010 | 2.150 | 2.240 | 2.100 | 2.220 | 254,540 | +0.07(+3.26%) |
May 14, 2010 | 2.140 | 2.190 | 2.010 | 2.150 | 151,834 | +0.01(+0.47%) |
May 13, 2010 | 2.070 | 2.350 | 2.040 | 2.140 | 311,760 | -0.01(-0.47%) |
May 12, 2010 | 2.200 | 2.250 | 2.010 | 2.150 | 206,786 | -0.09(-4.02%) |
May 11, 2010 | 1.930 | 2.250 | 1.890 | 2.240 | 205,601 | +0.15(+7.18%) |
May 10, 2010 | 2.110 | 2.350 | 2.050 | 2.090 | 263,881 | +0.03(+1.46%) |
May 07, 2010 | 2.130 | 2.250 | 2.010 | 2.060 | 442,958 | -0.02(-0.96%) |
May 06, 2010 | 2.240 | 2.280 | 2.070 | 2.080 | 279,610 | -0.14(-6.31%) |
May 05, 2010 | 2.351 | 2.410 | 2.200 | 2.220 | 337,861 | -0.17(-7.11%) |
May 04, 2010 | 2.390 | 2.520 | 2.310 | 2.390 | 416,363 | -0.06(-2.45%) |
May 03, 2010 | 2.250 | 2.500 | 2.170 | 2.450 | 651,904 | +0.19(+8.41%) |
Apr 30, 2010 | 2.170 | 2.370 | 2.100 | 2.260 | 1,658,187 | +0.07(+3.20%) |
Apr 29, 2010 | 2.050 | 2.220 | 2.050 | 2.190 | 523,347 | +0.19(+9.50%) |
Apr 28, 2010 | 1.740 | 2.000 | 1.630 | 2.000 | 351,239 | +0.29(+16.96%) |
Apr 27, 2010 | 1.680 | 2.000 | 1.630 | 1.710 | 759,329 | +0.06(+3.64%) |
Apr 26, 2010 | 1.640 | 1.670 | 1.630 | 1.650 | 222,603 | -0.01(-0.60%) |
Apr 23, 2010 | 1.700 | 1.700 | 1.620 | 1.660 | 155,170 | +0.01(+0.61%) |
Apr 22, 2010 | 1.690 | 1.710 | 1.640 | 1.650 | 253,542 | -0.04(-2.37%) |
Apr 21, 2010 | 1.681 | 1.710 | 1.680 | 1.690 | 1,083,887 | -0.01(-0.59%) |
Apr 20, 2010 | 1.660 | 1.730 | 1.660 | 1.700 | 512,873 | +0.01(+0.59%) |
Apr 19, 2010 | 1.750 | 1.750 | 1.650 | 1.690 | 974,650 | -0.04(-2.31%) |
Apr 16, 2010 | 1.700 | 1.730 | 1.650 | 1.730 | 976,259 | +0.03(+1.76%) |
Apr 15, 2010 | 1.710 | 1.760 | 1.650 | 1.700 | 45,980 | -0.05(-2.86%) |
Apr 14, 2010 | 1.720 | 1.760 | 1.650 | 1.750 | 263,071 | +0.11(+6.71%) |
Apr 13, 2010 | 1.630 | 1.660 | 1.600 | 1.640 | 34,155 | +0.02(+1.23%) |
Apr 12, 2010 | 1.800 | 1.800 | 1.620 | 1.620 | 86,720 | -0.18(-9.95%) |
Apr 09, 2010 | 1.830 | 1.900 | 1.750 | 1.799 | 185,446 | -0.05(-2.76%) |
Apr 08, 2010 | 1.620 | 1.930 | 1.490 | 1.850 | 230,564 | +0.25(+15.62%) |
Apr 07, 2010 | 1.630 | 1.650 | 1.560 | 1.600 | 38,250 | +0.00(+0.00%) |
Apr 06, 2010 | 1.560 | 1.600 | 1.480 | 1.600 | 90,543 | +0.05(+3.23%) |
Apr 05, 2010 | 1.610 | 1.610 | 1.460 | 1.550 | 43,958 | -0.06(-3.73%) |
Apr 01, 2010 | 1.510 | 1.610 | 1.610 | 1.610 | 79,900 | +0.09(+5.92%) |
Mar 31, 2010 | 1.510 | 1.570 | 1.470 | 1.520 | 14,650 | -0.02(-1.30%) |
Mar 30, 2010 | 1.570 | 1.590 | 1.435 | 1.540 | 108,289 | +0.03(+1.99%) |
Mar 29, 2010 | 1.550 | 1.580 | 1.400 | 1.510 | 44,983 | +0.06(+4.13%) |
Mar 26, 2010 | 1.500 | 1.500 | 1.410 | 1.450 | 39,500 | -0.04(-2.68%) |
Mar 25, 2010 | 1.532 | 1.538 | 1.470 | 1.490 | 166,582 | -0.03(-1.97%) |
Mar 24, 2010 | 1.392 | 1.600 | 1.380 | 1.520 | 159,118 | +0.14(+10.14%) |
Mar 23, 2010 | 1.450 | 1.550 | 1.260 | 1.380 | 225,975 | -0.05(-3.50%) |
Mar 22, 2010 | 1.370 | 1.450 | 1.330 | 1.430 | 43,568 | +0.04(+2.88%) |
Mar 19, 2010 | 1.350 | 1.400 | 1.240 | 1.390 | 90,390 | +0.06(+4.51%) |
Mar 18, 2010 | 1.390 | 1.390 | 1.310 | 1.330 | 39,332 | -0.07(-5.00%) |
Mar 17, 2010 | 1.460 | 1.530 | 1.350 | 1.400 | 529,418 | -0.05(-3.44%) |
Mar 16, 2010 | 1.250 | 1.563 | 1.230 | 1.450 | 1,683,571 | +0.23(+18.84%) |
Mar 15, 2010 | 1.160 | 1.220 | 1.050 | 1.220 | 110,348 | +0.14(+12.96%) |
Mar 12, 2010 | 1.040 | 1.130 | 1.030 | 1.080 | 119,915 | +0.05(+4.85%) |
Mar 11, 2010 | 1.090 | 1.090 | 1.020 | 1.030 | 22,322 | -0.04(-3.74%) |
Mar 10, 2010 | 1.050 | 1.080 | 1.030 | 1.070 | 1,094,624 | +0.02(+1.90%) |
Mar 09, 2010 | 1.030 | 1.070 | 1.000 | 1.050 | 113,398 | +0.03(+2.95%) |
Mar 08, 2010 | 0.9800 | 1.030 | 0.9800 | 1.020 | 107,922 | +0.02(+2.00%) |
Mar 05, 2010 | 1.000 | 1.020 | 0.9838 | 1.000 | 34,103 | -0.02(-1.96%) |
Mar 04, 2010 | 1.070 | 1.070 | 0.9826 | 1.020 | 119,609 | -0.05(-4.67%) |
Mar 03, 2010 | 1.000 | 1.070 | 1.000 | 1.070 | 29,934 | +0.08(+8.07%) |
Mar 02, 2010 | 1.020 | 1.100 | 0.9801 | 0.9901 | 107,988 | -0.02(-1.97%) |