Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.918 | 1.944 | 1.914 | 1.918 | 127,310 | -0.02(-1.11%) |
May 27, 2010 | 1.924 | 1.939 | 1.895 | 1.939 | 165,171 | +0.08(+4.58%) |
May 26, 2010 | 1.903 | 1.903 | 1.854 | 1.854 | 363,778 | -0.01(-0.75%) |
May 25, 2010 | 1.799 | 1.871 | 1.790 | 1.869 | 222,740 | -0.06(-3.17%) |
May 24, 2010 | 1.923 | 1.936 | 1.923 | 1.930 | 21,973 | +0.00(+0.02%) |
May 21, 2010 | 1.889 | 1.929 | 1.839 | 1.929 | 3,061,699 | +0.03(+1.54%) |
May 20, 2010 | 1.925 | 1.965 | 1.900 | 1.900 | 169,835 | -0.15(-7.23%) |
May 19, 2010 | 2.037 | 2.051 | 2.004 | 2.048 | 471,249 | -0.01(-0.41%) |
May 18, 2010 | 2.125 | 2.129 | 2.053 | 2.056 | 761,123 | -0.04(-1.90%) |
May 17, 2010 | 2.064 | 2.099 | 2.038 | 2.096 | 95,114 | +0.03(+1.43%) |
May 14, 2010 | 2.067 | 2.103 | 2.045 | 2.067 | 419,714 | -0.05(-2.52%) |
May 13, 2010 | 2.129 | 2.233 | 2.120 | 2.120 | 987,948 | -0.05(-2.12%) |
May 12, 2010 | 2.138 | 2.168 | 2.127 | 2.166 | 333,610 | +0.05(+2.13%) |
May 11, 2010 | 2.136 | 2.164 | 2.121 | 2.121 | 423,797 | -0.00(-0.23%) |
May 10, 2010 | 2.120 | 2.127 | 2.098 | 2.126 | 1,193,247 | +0.15(+7.44%) |
May 07, 2010 | 2.009 | 2.113 | 1.959 | 1.979 | 554,823 | -0.04(-1.79%) |
May 06, 2010 | 2.125 | 2.125 | 0.0076 | 2.015 | 732,589 | -0.11(-5.08%) |
May 05, 2010 | 2.132 | 2.140 | 2.112 | 2.122 | 810,577 | -0.02(-0.92%) |
May 04, 2010 | 2.173 | 2.185 | 2.136 | 2.142 | 606,332 | -0.08(-3.64%) |
May 03, 2010 | 2.196 | 2.232 | 2.194 | 2.223 | 895,547 | +0.04(+1.65%) |
Apr 30, 2010 | 2.250 | 2.250 | 2.187 | 2.187 | 243,608 | -0.04(-1.77%) |
Apr 29, 2010 | 2.217 | 2.238 | 2.204 | 2.226 | 289,004 | +0.03(+1.52%) |
Apr 28, 2010 | 2.162 | 2.204 | 2.162 | 2.193 | 576,639 | +0.02(+1.10%) |
Apr 27, 2010 | 2.256 | 2.256 | 2.163 | 2.169 | 278,676 | -0.10(-4.30%) |
Apr 26, 2010 | 2.278 | 2.292 | 2.266 | 2.267 | 309,555 | +0.01(+0.62%) |
Apr 23, 2010 | 2.275 | 2.275 | 2.250 | 2.253 | 75,248 | -0.02(-0.75%) |
Apr 22, 2010 | 2.231 | 2.270 | 2.230 | 2.270 | 440,686 | +0.01(+0.30%) |
Apr 21, 2010 | 2.269 | 2.269 | 2.254 | 2.263 | 390,863 | +0.01(+0.51%) |
Apr 20, 2010 | 2.240 | 2.260 | 2.230 | 2.251 | 479,390 | +0.04(+1.61%) |
Apr 19, 2010 | 2.186 | 2.218 | 2.186 | 2.216 | 544,864 | +0.00(+0.12%) |
Apr 16, 2010 | 2.226 | 2.240 | 2.202 | 2.213 | 270,087 | -0.03(-1.25%) |
Apr 15, 2010 | 2.217 | 2.241 | 2.171 | 2.241 | 240,103 | +0.02(+1.03%) |
Apr 14, 2010 | 2.216 | 2.220 | 2.209 | 2.218 | 387,728 | -0.00(-0.12%) |
Apr 13, 2010 | 2.219 | 2.225 | 2.207 | 2.221 | 134,239 | -0.00(-0.15%) |
Apr 12, 2010 | 2.221 | 2.231 | 2.221 | 2.225 | 853,840 | +0.02(+0.74%) |
Apr 09, 2010 | 2.191 | 2.208 | 2.188 | 2.208 | 410,782 | +0.03(+1.24%) |
Apr 08, 2010 | 2.163 | 2.187 | 2.157 | 2.181 | 362,909 | +0.00(+0.16%) |
Apr 07, 2010 | 2.189 | 2.193 | 2.163 | 2.178 | 485,450 | -0.03(-1.36%) |
Apr 06, 2010 | 2.209 | 2.217 | 2.206 | 2.208 | 95,324 | -0.02(-0.77%) |
Apr 05, 2010 | 2.217 | 2.227 | 2.217 | 2.225 | 263,368 | +0.02(+0.74%) |
Apr 01, 2010 | 2.214 | 2.209 | 2.209 | 2.209 | 2,481,924 | +0.02(+0.87%) |
Mar 31, 2010 | 2.220 | 2.220 | 2.186 | 2.190 | 943,631 | -0.03(-1.42%) |
Mar 30, 2010 | 2.227 | 2.227 | 2.204 | 2.221 | 88,316 | -0.00(-0.14%) |
Mar 29, 2010 | 2.228 | 2.228 | 2.211 | 2.224 | 531,822 | +0.03(+1.19%) |
Mar 26, 2010 | 2.246 | 2.246 | 2.177 | 2.198 | 113,768 | -0.02(-0.81%) |
Mar 25, 2010 | 2.232 | 2.239 | 2.216 | 2.216 | 46,819 | -0.00(-0.03%) |
Mar 24, 2010 | 2.219 | 2.245 | 2.144 | 2.217 | 210,673 | -0.03(-1.54%) |
Mar 23, 2010 | 2.200 | 2.255 | 2.200 | 2.251 | 114,230 | +0.03(+1.50%) |
Mar 22, 2010 | 2.138 | 2.218 | 2.124 | 2.218 | 424,592 | +0.03(+1.58%) |
Mar 19, 2010 | 2.189 | 2.189 | 2.181 | 2.184 | 125,455 | -0.01(-0.41%) |
Mar 18, 2010 | 2.196 | 2.201 | 2.192 | 2.193 | 57,682 | +0.00(+0.21%) |
Mar 17, 2010 | 2.178 | 2.188 | 2.178 | 2.188 | 33,014 | +0.03(+1.26%) |
Mar 16, 2010 | 2.148 | 2.161 | 2.058 | 2.161 | 67,402 | +0.02(+0.90%) |
Mar 15, 2010 | 2.140 | 2.141 | 2.140 | 2.141 | 75,695 | +0.02(+0.73%) |
Mar 12, 2010 | 2.135 | 2.135 | 2.120 | 2.126 | 159,235 | +0.00(+0.20%) |
Mar 11, 2010 | 2.091 | 2.122 | 2.078 | 2.122 | 102,952 | +0.01(+0.48%) |
Mar 10, 2010 | 2.109 | 2.115 | 2.102 | 2.112 | 272,197 | -0.01(-0.56%) |
Mar 09, 2010 | 2.092 | 2.127 | 2.092 | 2.123 | 76,699 | +0.01(+0.47%) |
Mar 08, 2010 | 2.155 | 2.155 | 2.106 | 2.113 | 111,826 | -0.01(-0.41%) |
Mar 05, 2010 | 2.128 | 2.128 | 2.096 | 2.122 | 239,209 | +0.03(+1.37%) |
Mar 04, 2010 | 2.092 | 2.093 | 2.076 | 2.093 | 414,107 | +0.02(+1.04%) |
Mar 03, 2010 | 2.043 | 2.083 | 2.043 | 2.072 | 144,814 | +0.02(+0.94%) |
Mar 02, 2010 | 2.045 | 2.061 | 2.045 | 2.053 | 316,595 | +0.03(+1.31%) |