Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.340 | 2.340 | 2.319 | 2.340 | 20,362 | +0.01(+0.42%) |
May 27, 2010 | 2.328 | 2.345 | 2.308 | 2.330 | 74,958 | +0.02(+1.06%) |
May 26, 2010 | 2.284 | 2.362 | 2.281 | 2.306 | 1,630 | +0.05(+2.17%) |
May 25, 2010 | 2.245 | 2.281 | 2.220 | 2.257 | 60,405 | -0.03(-1.18%) |
May 24, 2010 | 2.272 | 2.340 | 2.218 | 2.284 | 95,153 | -0.00(-0.11%) |
May 21, 2010 | 2.264 | 2.323 | 2.218 | 2.286 | 169,512 | +0.02(+0.98%) |
May 20, 2010 | 2.198 | 2.316 | 2.198 | 2.264 | 215,169 | +0.01(+0.33%) |
May 19, 2010 | 2.281 | 2.294 | 2.210 | 2.257 | 140,231 | -0.03(-1.50%) |
May 18, 2010 | 2.281 | 2.311 | 2.281 | 2.291 | 44,959 | +0.01(+0.43%) |
May 17, 2010 | 2.299 | 2.308 | 2.252 | 2.281 | 125,653 | -0.01(-0.64%) |
May 14, 2010 | 2.296 | 2.394 | 2.272 | 2.296 | 159,264 | -0.08(-3.51%) |
May 13, 2010 | 2.343 | 2.392 | 2.343 | 2.380 | 108,536 | +0.00(+0.10%) |
May 12, 2010 | 2.330 | 2.387 | 2.330 | 2.377 | 92,018 | +0.04(+1.68%) |
May 11, 2010 | 2.327 | 2.338 | 2.303 | 2.338 | 84,591 | -0.00(-0.10%) |
May 10, 2010 | 2.311 | 2.340 | 2.301 | 2.340 | 217,651 | +0.11(+5.14%) |
May 07, 2010 | 2.167 | 2.272 | 2.167 | 2.226 | 208,165 | +0.03(+1.44%) |
May 06, 2010 | 2.309 | 2.340 | 1.661 | 2.194 | 905,815 | -0.14(-6.15%) |
May 05, 2010 | 2.360 | 2.365 | 2.338 | 2.338 | 145,370 | -0.06(-2.34%) |
May 04, 2010 | 2.394 | 2.421 | 2.374 | 2.394 | 89,375 | +0.00(+0.00%) |
May 03, 2010 | 2.387 | 2.445 | 2.387 | 2.394 | 258,309 | +0.01(+0.41%) |
Apr 30, 2010 | 2.399 | 2.401 | 2.360 | 2.384 | 116,650 | -0.00(-0.10%) |
Apr 29, 2010 | 2.377 | 2.394 | 2.367 | 2.387 | 106,889 | +0.02(+0.93%) |
Apr 28, 2010 | 2.306 | 2.367 | 2.303 | 2.365 | 139,823 | +0.05(+1.96%) |
Apr 27, 2010 | 2.306 | 2.331 | 2.292 | 2.319 | 149,473 | -0.02(-0.80%) |
Apr 26, 2010 | 2.328 | 2.345 | 2.301 | 2.338 | 126,723 | +0.02(+0.84%) |
Apr 23, 2010 | 2.304 | 2.321 | 2.304 | 2.318 | 134,361 | +0.00(+0.21%) |
Apr 22, 2010 | 2.326 | 2.329 | 2.257 | 2.313 | 127,019 | +0.02(+0.96%) |
Apr 21, 2010 | 2.279 | 2.311 | 2.279 | 2.292 | 145,321 | +0.00(+0.11%) |
Apr 20, 2010 | 2.309 | 2.343 | 2.267 | 2.289 | 162,145 | -0.03(-1.47%) |
Apr 19, 2010 | 2.343 | 2.343 | 2.309 | 2.323 | 201,115 | -0.05(-2.15%) |
Apr 16, 2010 | 2.365 | 2.387 | 2.365 | 2.374 | 70,334 | -0.01(-0.41%) |
Apr 15, 2010 | 2.399 | 2.411 | 2.377 | 2.384 | 98,726 | -0.00(-0.20%) |
Apr 14, 2010 | 2.348 | 2.399 | 2.348 | 2.389 | 139,354 | +0.03(+1.24%) |
Apr 13, 2010 | 2.326 | 2.362 | 2.326 | 2.360 | 67,073 | +0.04(+1.57%) |
Apr 12, 2010 | 2.338 | 2.362 | 2.318 | 2.323 | 119,003 | -0.02(-0.76%) |
Apr 09, 2010 | 2.362 | 2.362 | 2.304 | 2.341 | 97,067 | -0.01(-0.38%) |
Apr 08, 2010 | 2.282 | 2.350 | 2.250 | 2.350 | 111,505 | +0.06(+2.71%) |
Apr 07, 2010 | 2.316 | 2.321 | 2.270 | 2.288 | 105,406 | -0.01(-0.37%) |
Apr 06, 2010 | 2.260 | 2.316 | 2.260 | 2.296 | 60,118 | +0.02(+0.74%) |
Apr 05, 2010 | 2.296 | 2.305 | 2.255 | 2.279 | 153,515 | -0.01(-0.32%) |
Apr 01, 2010 | 2.308 | 2.287 | 2.287 | 2.287 | 100,942 | -0.02(-0.94%) |
Mar 31, 2010 | 2.289 | 2.321 | 2.282 | 2.308 | 146,606 | +0.00(+0.00%) |
Mar 30, 2010 | 2.308 | 2.308 | 2.292 | 2.308 | 98,009 | +0.01(+0.36%) |
Mar 29, 2010 | 2.277 | 2.304 | 2.253 | 2.300 | 64,243 | +0.02(+0.91%) |
Mar 26, 2010 | 2.231 | 2.279 | 2.231 | 2.279 | 141,377 | +0.03(+1.51%) |
Mar 25, 2010 | 2.246 | 2.287 | 2.209 | 2.246 | 294,628 | +0.01(+0.32%) |
Mar 24, 2010 | 2.221 | 2.238 | 2.130 | 2.238 | 232,044 | +0.03(+1.31%) |
Mar 23, 2010 | 2.200 | 2.224 | 2.178 | 2.209 | 209,745 | +0.02(+0.88%) |
Mar 22, 2010 | 2.168 | 2.200 | 2.159 | 2.190 | 60,346 | +0.02(+1.00%) |
Mar 19, 2010 | 2.151 | 2.175 | 2.139 | 2.168 | 160,288 | +0.00(+0.22%) |
Mar 18, 2010 | 2.151 | 2.195 | 2.151 | 2.163 | 82,942 | -0.01(-0.33%) |
Mar 17, 2010 | 2.146 | 2.173 | 2.146 | 2.171 | 161,587 | +0.02(+0.90%) |
Mar 16, 2010 | 2.108 | 2.156 | 2.093 | 2.151 | 223,894 | +0.03(+1.60%) |
Mar 15, 2010 | 2.117 | 2.120 | 2.115 | 2.117 | 62,017 | -0.02(-1.13%) |
Mar 12, 2010 | 2.127 | 2.144 | 2.127 | 2.142 | 217,250 | -0.00(-0.11%) |
Mar 11, 2010 | 2.188 | 2.188 | 2.130 | 2.144 | 294,132 | -0.03(-1.44%) |
Mar 10, 2010 | 2.159 | 2.181 | 2.146 | 2.175 | 95,279 | +0.03(+1.46%) |
Mar 09, 2010 | 2.134 | 2.149 | 2.122 | 2.144 | 103,085 | +0.01(+0.34%) |
Mar 08, 2010 | 2.163 | 2.182 | 2.127 | 2.137 | 250,368 | -0.03(-1.37%) |
Mar 05, 2010 | 2.158 | 2.197 | 2.151 | 2.167 | 113,338 | +0.01(+0.60%) |
Mar 04, 2010 | 2.158 | 2.180 | 2.146 | 2.154 | 165,226 | -0.00(-0.22%) |
Mar 03, 2010 | 2.242 | 2.257 | 2.156 | 2.158 | 256,765 | -0.04(-1.96%) |
Mar 02, 2010 | 2.209 | 2.269 | 2.187 | 2.202 | 265,142 | +0.02(+1.10%) |