Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.517 | 2.541 | 2.496 | 2.517 | 350,148 | -0.02(-0.72%) |
May 27, 2010 | 2.508 | 2.535 | 2.477 | 2.535 | 676,292 | +0.07(+2.96%) |
May 26, 2010 | 2.465 | 2.514 | 2.453 | 2.462 | 9,222 | +0.02(+0.75%) |
May 25, 2010 | 2.326 | 2.453 | 2.326 | 2.444 | 958,943 | -0.02(-0.74%) |
May 24, 2010 | 2.411 | 2.474 | 2.403 | 2.462 | 680,423 | +0.05(+2.01%) |
May 21, 2010 | 2.359 | 2.420 | 2.307 | 2.414 | 1,025,855 | +0.02(+1.02%) |
May 20, 2010 | 2.395 | 2.417 | 2.383 | 2.389 | 1,344,835 | -0.11(-4.37%) |
May 19, 2010 | 2.484 | 2.535 | 2.471 | 2.499 | 537,727 | -0.01(-0.48%) |
May 18, 2010 | 2.593 | 2.596 | 2.508 | 2.511 | 650,891 | -0.05(-2.01%) |
May 17, 2010 | 2.617 | 2.617 | 2.520 | 2.562 | 576,948 | -0.03(-1.17%) |
May 14, 2010 | 2.593 | 2.632 | 2.581 | 2.593 | 582,636 | -0.04(-1.61%) |
May 13, 2010 | 2.644 | 2.690 | 2.635 | 2.635 | 787,691 | -0.03(-1.25%) |
May 12, 2010 | 2.599 | 2.675 | 2.599 | 2.669 | 843,431 | +0.08(+3.17%) |
May 11, 2010 | 2.602 | 2.644 | 2.550 | 2.587 | 1,223,921 | +0.02(+0.83%) |
May 10, 2010 | 2.525 | 2.602 | 2.525 | 2.566 | 1,842,380 | +0.13(+5.49%) |
May 07, 2010 | 2.420 | 2.462 | 2.368 | 2.432 | 1,928,730 | +0.05(+1.91%) |
May 06, 2010 | 2.550 | 2.572 | 2.195 | 2.386 | 3,531,992 | -0.18(-7.09%) |
May 05, 2010 | 2.593 | 2.605 | 2.566 | 2.569 | 899,901 | -0.06(-2.31%) |
May 04, 2010 | 2.657 | 2.675 | 2.605 | 2.629 | 835,802 | -0.06(-2.26%) |
May 03, 2010 | 2.675 | 2.702 | 2.675 | 2.690 | 367,489 | +0.02(+0.57%) |
Apr 30, 2010 | 2.681 | 2.689 | 2.669 | 2.675 | 340,593 | -0.02(-0.68%) |
Apr 29, 2010 | 2.678 | 2.696 | 2.675 | 2.693 | 440,148 | +0.02(+0.67%) |
Apr 28, 2010 | 2.660 | 2.690 | 2.660 | 2.675 | 482,182 | +0.01(+0.35%) |
Apr 27, 2010 | 2.696 | 2.696 | 2.654 | 2.666 | 597,287 | -0.03(-1.01%) |
Apr 26, 2010 | 2.702 | 2.702 | 2.678 | 2.693 | 555,239 | +0.00(+0.00%) |
Apr 23, 2010 | 2.687 | 2.699 | 2.672 | 2.693 | 499,935 | +0.02(+0.68%) |
Apr 22, 2010 | 2.657 | 2.684 | 2.651 | 2.675 | 557,443 | -0.01(-0.34%) |
Apr 21, 2010 | 2.681 | 2.687 | 2.651 | 2.684 | 831,129 | -0.01(-0.23%) |
Apr 20, 2010 | 2.687 | 2.699 | 2.681 | 2.690 | 479,814 | +0.01(+0.34%) |
Apr 19, 2010 | 2.672 | 2.699 | 2.666 | 2.681 | 800,814 | +0.01(+0.23%) |
Apr 16, 2010 | 2.702 | 2.705 | 2.672 | 2.675 | 678,344 | -0.03(-1.23%) |
Apr 15, 2010 | 2.711 | 2.726 | 2.702 | 2.708 | 501,915 | -0.02(-0.78%) |
Apr 14, 2010 | 2.729 | 2.739 | 2.714 | 2.729 | 457,941 | +0.02(+0.56%) |
Apr 13, 2010 | 2.705 | 2.726 | 2.696 | 2.714 | 488,457 | -0.00(-0.11%) |
Apr 12, 2010 | 2.714 | 2.723 | 2.696 | 2.717 | 438,455 | +0.00(+0.00%) |
Apr 09, 2010 | 2.705 | 2.729 | 2.699 | 2.717 | 531,196 | +0.01(+0.45%) |
Apr 08, 2010 | 2.675 | 2.717 | 2.669 | 2.705 | 414,431 | +0.01(+0.45%) |
Apr 07, 2010 | 2.723 | 2.723 | 2.678 | 2.693 | 446,983 | -0.02(-0.67%) |
Apr 06, 2010 | 2.720 | 2.728 | 2.702 | 2.711 | 448,850 | -0.02(-0.67%) |
Apr 05, 2010 | 2.717 | 2.736 | 2.714 | 2.729 | 460,157 | +0.02(+0.56%) |
Apr 01, 2010 | 2.702 | 2.714 | 2.714 | 2.714 | 716,047 | +0.02(+0.90%) |
Mar 31, 2010 | 2.717 | 2.726 | 2.675 | 2.690 | 848,173 | -0.01(-0.23%) |
Mar 30, 2010 | 2.699 | 2.708 | 2.675 | 2.696 | 404,422 | +0.00(+0.11%) |
Mar 29, 2010 | 2.729 | 2.729 | 2.687 | 2.693 | 508,423 | -0.03(-1.00%) |
Mar 26, 2010 | 2.699 | 2.729 | 2.690 | 2.720 | 543,250 | +0.03(+1.24%) |
Mar 25, 2010 | 2.705 | 2.720 | 2.675 | 2.687 | 448,735 | -0.01(-0.34%) |
Mar 24, 2010 | 2.699 | 2.717 | 2.687 | 2.696 | 276,752 | -0.02(-0.67%) |
Mar 23, 2010 | 2.693 | 2.714 | 2.690 | 2.714 | 414,029 | +0.02(+0.56%) |
Mar 22, 2010 | 2.651 | 2.702 | 2.629 | 2.699 | 669,652 | +0.04(+1.48%) |
Mar 19, 2010 | 2.681 | 2.699 | 2.658 | 2.660 | 527,750 | -0.03(-1.13%) |
Mar 18, 2010 | 2.687 | 2.690 | 2.669 | 2.690 | 588,404 | +0.01(+0.34%) |
Mar 17, 2010 | 2.684 | 2.696 | 2.672 | 2.681 | 550,968 | +0.01(+0.34%) |
Mar 16, 2010 | 2.690 | 2.696 | 2.666 | 2.672 | 695,551 | -0.02(-0.56%) |
Mar 15, 2010 | 2.675 | 2.687 | 2.663 | 2.687 | 434,651 | -0.01(-0.34%) |
Mar 12, 2010 | 2.732 | 2.742 | 2.687 | 2.696 | 522,589 | -0.02(-0.89%) |
Mar 11, 2010 | 2.693 | 2.723 | 2.681 | 2.720 | 703,996 | +0.03(+1.19%) |
Mar 10, 2010 | 2.700 | 2.700 | 2.680 | 2.688 | 684,037 | +0.01(+0.22%) |
Mar 09, 2010 | 2.712 | 2.718 | 2.677 | 2.683 | 829,226 | -0.03(-1.09%) |
Mar 08, 2010 | 2.718 | 2.718 | 2.700 | 2.712 | 765,324 | -0.01(-0.54%) |
Mar 05, 2010 | 2.686 | 2.727 | 2.656 | 2.727 | 658,936 | +0.07(+2.56%) |
Mar 04, 2010 | 2.665 | 2.668 | 2.647 | 2.659 | 509,977 | -0.01(-0.44%) |
Mar 03, 2010 | 2.688 | 2.691 | 2.647 | 2.671 | 892,617 | -0.01(-0.33%) |
Mar 02, 2010 | 2.656 | 2.683 | 2.641 | 2.680 | 656,999 | +0.04(+1.68%) |