Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.227 | 2.227 | 2.205 | 2.227 | 110,522 | +0.03(+1.42%) |
May 27, 2010 | 2.196 | 2.213 | 2.191 | 2.195 | 66,055 | +0.01(+0.58%) |
May 26, 2010 | 2.187 | 2.213 | 2.178 | 2.183 | 137,669 | +0.01(+0.40%) |
May 25, 2010 | 2.156 | 2.174 | 2.130 | 2.174 | 174,778 | +0.00(+0.20%) |
May 24, 2010 | 2.139 | 2.178 | 2.103 | 2.169 | 176,496 | +0.06(+2.71%) |
May 21, 2010 | 2.156 | 2.156 | 2.033 | 2.112 | 830,477 | -0.03(-1.44%) |
May 20, 2010 | 2.152 | 2.156 | 2.143 | 2.143 | 219,372 | -0.07(-3.18%) |
May 19, 2010 | 2.222 | 2.222 | 2.196 | 2.213 | 79,840 | -0.01(-0.40%) |
May 18, 2010 | 2.227 | 2.227 | 2.200 | 2.222 | 104,332 | +0.02(+0.80%) |
May 17, 2010 | 2.218 | 2.225 | 2.156 | 2.205 | 80,367 | -0.01(-0.60%) |
May 14, 2010 | 2.218 | 2.227 | 2.209 | 2.218 | 72,920 | -0.01(-0.40%) |
May 13, 2010 | 2.227 | 2.236 | 2.227 | 2.227 | 38,177 | +0.00(+0.00%) |
May 12, 2010 | 2.235 | 2.240 | 2.222 | 2.227 | 68,275 | -0.00(-0.20%) |
May 11, 2010 | 2.222 | 2.231 | 2.222 | 2.231 | 71,716 | +0.01(+0.64%) |
May 10, 2010 | 2.230 | 2.230 | 2.213 | 2.217 | 98,097 | +0.02(+1.00%) |
May 07, 2010 | 2.200 | 2.213 | 2.186 | 2.195 | 227,343 | +0.01(+0.40%) |
May 06, 2010 | 2.239 | 2.239 | 2.169 | 2.186 | 257,404 | -0.03(-1.57%) |
May 05, 2010 | 2.224 | 2.239 | 2.221 | 2.221 | 79,855 | -0.01(-0.39%) |
May 04, 2010 | 2.213 | 2.230 | 2.213 | 2.230 | 206,633 | +0.03(+1.19%) |
May 03, 2010 | 2.217 | 2.221 | 2.200 | 2.204 | 164,154 | +0.01(+0.40%) |
Apr 30, 2010 | 2.217 | 2.221 | 2.195 | 2.195 | 81,204 | +0.00(+0.00%) |
Apr 29, 2010 | 2.200 | 2.217 | 2.191 | 2.195 | 128,975 | -0.00(-0.21%) |
Apr 28, 2010 | 2.200 | 2.204 | 2.186 | 2.200 | 69,095 | +0.00(+0.21%) |
Apr 27, 2010 | 2.204 | 2.208 | 2.195 | 2.195 | 122,219 | +0.00(+0.00%) |
Apr 26, 2010 | 2.200 | 2.208 | 2.191 | 2.195 | 84,705 | -0.00(-0.20%) |
Apr 23, 2010 | 2.178 | 2.200 | 2.173 | 2.200 | 106,312 | +0.03(+1.21%) |
Apr 22, 2010 | 2.186 | 2.191 | 2.173 | 2.173 | 139,821 | -0.01(-0.60%) |
Apr 21, 2010 | 2.191 | 2.204 | 2.186 | 2.186 | 138,660 | -0.00(-0.20%) |
Apr 20, 2010 | 2.186 | 2.200 | 2.186 | 2.191 | 88,687 | +0.00(+0.20%) |
Apr 19, 2010 | 2.178 | 2.186 | 2.173 | 2.186 | 111,661 | -0.00(-0.20%) |
Apr 16, 2010 | 2.186 | 2.191 | 2.182 | 2.191 | 77,054 | +0.01(+0.56%) |
Apr 15, 2010 | 2.186 | 2.195 | 2.178 | 2.179 | 75,450 | -0.01(-0.36%) |
Apr 14, 2010 | 2.200 | 2.208 | 2.186 | 2.186 | 115,722 | -0.01(-0.60%) |
Apr 13, 2010 | 2.204 | 2.208 | 2.186 | 2.200 | 110,552 | -0.01(-0.40%) |
Apr 12, 2010 | 2.213 | 2.217 | 2.195 | 2.208 | 95,017 | -0.00(-0.16%) |
Apr 09, 2010 | 2.194 | 2.212 | 2.190 | 2.212 | 103,491 | +0.02(+0.79%) |
Apr 08, 2010 | 2.181 | 2.194 | 2.181 | 2.194 | 67,065 | +0.01(+0.60%) |
Apr 07, 2010 | 2.186 | 2.190 | 2.173 | 2.181 | 71,995 | -0.00(-0.20%) |
Apr 06, 2010 | 2.186 | 2.190 | 2.181 | 2.186 | 90,748 | +0.00(+0.20%) |
Apr 05, 2010 | 2.168 | 2.186 | 2.164 | 2.181 | 206,237 | +0.01(+0.60%) |
Apr 01, 2010 | 2.164 | 2.168 | 2.168 | 2.168 | 473,156 | +0.01(+0.40%) |
Mar 31, 2010 | 2.151 | 2.164 | 2.142 | 2.160 | 109,134 | +0.01(+0.61%) |
Mar 30, 2010 | 2.151 | 2.151 | 2.134 | 2.147 | 79,212 | -0.00(-0.20%) |
Mar 29, 2010 | 2.173 | 2.173 | 2.151 | 2.151 | 152,512 | -0.00(-0.20%) |
Mar 26, 2010 | 2.168 | 2.168 | 2.155 | 2.155 | 97,268 | -0.01(-0.47%) |
Mar 25, 2010 | 2.168 | 2.173 | 2.155 | 2.165 | 122,546 | +0.01(+0.27%) |
Mar 24, 2010 | 2.160 | 2.168 | 2.155 | 2.160 | 92,905 | -0.00(-0.07%) |
Mar 23, 2010 | 2.147 | 2.161 | 2.147 | 2.161 | 81,647 | +0.01(+0.47%) |
Mar 22, 2010 | 2.129 | 2.155 | 2.129 | 2.151 | 101,362 | +0.01(+0.41%) |
Mar 19, 2010 | 2.142 | 2.151 | 2.138 | 2.142 | 100,619 | +0.00(+0.20%) |
Mar 18, 2010 | 2.120 | 2.142 | 2.120 | 2.138 | 87,968 | +0.01(+0.61%) |
Mar 17, 2010 | 2.107 | 2.125 | 2.107 | 2.125 | 79,276 | +0.02(+0.82%) |
Mar 16, 2010 | 2.094 | 2.107 | 2.086 | 2.107 | 215,173 | +0.01(+0.62%) |
Mar 15, 2010 | 2.116 | 2.116 | 2.094 | 2.094 | 122,111 | -0.00(-0.21%) |
Mar 12, 2010 | 2.112 | 2.112 | 2.099 | 2.099 | 107,583 | -0.01(-0.62%) |
Mar 11, 2010 | 2.138 | 2.138 | 2.107 | 2.112 | 94,741 | -0.03(-1.22%) |
Mar 10, 2010 | 2.164 | 2.164 | 2.138 | 2.138 | 90,963 | -0.02(-1.01%) |
Mar 09, 2010 | 2.160 | 2.164 | 2.155 | 2.160 | 78,356 | +0.01(+0.24%) |
Mar 08, 2010 | 2.141 | 2.154 | 2.137 | 2.154 | 93,806 | +0.02(+0.81%) |
Mar 05, 2010 | 2.128 | 2.141 | 2.124 | 2.137 | 77,083 | +0.01(+0.41%) |
Mar 04, 2010 | 2.133 | 2.141 | 2.126 | 2.128 | 94,913 | +0.00(+0.20%) |
Mar 03, 2010 | 2.133 | 2.141 | 2.124 | 2.124 | 280,417 | -0.01(-0.41%) |
Mar 02, 2010 | 2.124 | 2.133 | 2.120 | 2.133 | 209,782 | +0.00(+0.20%) |