Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.242 | 2.280 | 2.233 | 2.242 | 294,040 | -0.05(-2.17%) |
May 27, 2010 | 2.274 | 2.315 | 2.242 | 2.292 | 165,508 | +0.06(+2.62%) |
May 26, 2010 | 2.256 | 2.277 | 2.215 | 2.233 | 3,753 | -0.02(-1.04%) |
May 25, 2010 | 2.283 | 2.286 | 2.198 | 2.256 | 232,067 | -0.06(-2.41%) |
May 24, 2010 | 2.198 | 2.341 | 2.192 | 2.312 | 296,408 | +0.10(+4.50%) |
May 21, 2010 | 2.169 | 2.256 | 2.125 | 2.213 | 417,419 | -0.05(-2.08%) |
May 20, 2010 | 2.148 | 2.292 | 2.110 | 2.259 | 732,179 | -0.04(-1.53%) |
May 19, 2010 | 2.347 | 2.374 | 2.236 | 2.295 | 534,331 | -0.08(-3.45%) |
May 18, 2010 | 2.388 | 2.426 | 2.368 | 2.377 | 149,173 | -0.01(-0.49%) |
May 17, 2010 | 2.418 | 2.418 | 2.347 | 2.388 | 184,932 | -0.05(-1.87%) |
May 14, 2010 | 2.434 | 2.459 | 2.409 | 2.434 | 176,534 | -0.02(-0.84%) |
May 13, 2010 | 2.441 | 2.470 | 2.385 | 2.454 | 159,762 | +0.04(+1.52%) |
May 12, 2010 | 2.391 | 2.455 | 2.386 | 2.418 | 304,455 | +0.02(+0.97%) |
May 11, 2010 | 2.357 | 2.397 | 2.351 | 2.394 | 305,225 | -0.02(-0.84%) |
May 10, 2010 | 2.377 | 2.415 | 2.374 | 2.415 | 371,155 | +0.07(+2.98%) |
May 07, 2010 | 2.269 | 2.354 | 2.269 | 2.345 | 388,547 | +0.08(+3.60%) |
May 06, 2010 | 2.336 | 2.359 | 2.249 | 2.263 | 334,607 | -0.08(-3.59%) |
May 05, 2010 | 2.345 | 2.371 | 2.342 | 2.348 | 184,476 | -0.03(-1.14%) |
May 04, 2010 | 2.386 | 2.397 | 2.342 | 2.375 | 235,869 | -0.02(-0.93%) |
May 03, 2010 | 2.365 | 2.400 | 2.365 | 2.397 | 183,468 | +0.04(+1.73%) |
Apr 30, 2010 | 2.357 | 2.389 | 2.342 | 2.357 | 182,410 | +0.00(+0.12%) |
Apr 29, 2010 | 2.400 | 2.400 | 2.348 | 2.354 | 308,638 | -0.03(-1.46%) |
Apr 28, 2010 | 2.368 | 2.389 | 2.359 | 2.389 | 124,740 | +0.01(+0.48%) |
Apr 27, 2010 | 2.357 | 2.397 | 2.357 | 2.377 | 203,092 | +0.00(+0.13%) |
Apr 26, 2010 | 2.409 | 2.409 | 2.359 | 2.374 | 229,768 | -0.02(-0.73%) |
Apr 23, 2010 | 2.368 | 2.415 | 2.357 | 2.391 | 191,749 | +0.04(+1.73%) |
Apr 22, 2010 | 2.374 | 2.380 | 2.327 | 2.351 | 320,848 | -0.06(-2.42%) |
Apr 21, 2010 | 2.397 | 2.409 | 2.359 | 2.409 | 309,632 | +0.00(+0.00%) |
Apr 20, 2010 | 2.362 | 2.441 | 2.357 | 2.409 | 180,760 | +0.03(+1.47%) |
Apr 19, 2010 | 2.368 | 2.380 | 2.330 | 2.374 | 217,497 | +0.00(+0.00%) |
Apr 16, 2010 | 2.397 | 2.409 | 2.362 | 2.374 | 253,519 | -0.01(-0.61%) |
Apr 15, 2010 | 2.359 | 2.406 | 2.348 | 2.389 | 328,258 | +0.02(+1.02%) |
Apr 14, 2010 | 2.371 | 2.385 | 2.330 | 2.364 | 163,206 | -0.01(-0.28%) |
Apr 13, 2010 | 2.339 | 2.386 | 2.339 | 2.371 | 349,892 | +0.01(+0.61%) |
Apr 12, 2010 | 2.287 | 2.368 | 2.287 | 2.357 | 488,358 | +0.05(+2.38%) |
Apr 09, 2010 | 2.293 | 2.302 | 2.275 | 2.302 | 185,595 | +0.02(+1.01%) |
Apr 08, 2010 | 2.276 | 2.305 | 2.245 | 2.279 | 210,355 | +0.00(+0.00%) |
Apr 07, 2010 | 2.253 | 2.310 | 2.244 | 2.279 | 438,830 | +0.03(+1.15%) |
Apr 06, 2010 | 2.276 | 2.306 | 2.232 | 2.253 | 238,121 | -0.02(-0.90%) |
Apr 05, 2010 | 2.279 | 2.310 | 2.253 | 2.273 | 286,926 | +0.01(+0.52%) |
Apr 01, 2010 | 2.250 | 2.261 | 2.261 | 2.261 | 281,503 | +0.01(+0.64%) |
Mar 31, 2010 | 2.235 | 2.253 | 2.218 | 2.247 | 237,134 | +0.02(+1.04%) |
Mar 30, 2010 | 2.293 | 2.293 | 2.224 | 2.224 | 285,087 | -0.05(-2.41%) |
Mar 29, 2010 | 2.258 | 2.296 | 2.235 | 2.279 | 255,752 | +0.04(+1.68%) |
Mar 26, 2010 | 2.224 | 2.256 | 2.224 | 2.241 | 169,328 | +0.01(+0.65%) |
Mar 25, 2010 | 2.253 | 2.256 | 2.224 | 2.227 | 314,865 | -0.00(-0.13%) |
Mar 24, 2010 | 2.235 | 2.258 | 2.227 | 2.230 | 362,696 | +0.01(+0.26%) |
Mar 23, 2010 | 2.238 | 2.238 | 2.224 | 2.224 | 238,246 | -0.01(-0.52%) |
Mar 22, 2010 | 2.195 | 2.238 | 2.192 | 2.235 | 274,319 | +0.04(+1.71%) |
Mar 19, 2010 | 2.250 | 2.250 | 2.180 | 2.198 | 201,162 | -0.04(-1.80%) |
Mar 18, 2010 | 2.227 | 2.250 | 2.218 | 2.238 | 107,047 | +0.00(+0.12%) |
Mar 17, 2010 | 2.230 | 2.247 | 2.183 | 2.235 | 403,530 | +0.00(+0.13%) |
Mar 16, 2010 | 2.221 | 2.264 | 2.212 | 2.232 | 246,099 | +0.01(+0.52%) |
Mar 15, 2010 | 2.219 | 2.244 | 2.219 | 2.221 | 367,769 | -0.03(-1.41%) |
Mar 12, 2010 | 2.253 | 2.261 | 2.238 | 2.253 | 226,449 | +0.00(+0.00%) |
Mar 11, 2010 | 2.238 | 2.258 | 2.238 | 2.253 | 146,312 | +0.01(+0.26%) |
Mar 10, 2010 | 2.212 | 2.247 | 2.212 | 2.247 | 229,600 | +0.02(+0.75%) |
Mar 09, 2010 | 2.232 | 2.253 | 2.224 | 2.230 | 257,636 | -0.00(-0.10%) |
Mar 08, 2010 | 2.224 | 2.238 | 2.206 | 2.232 | 314,733 | +0.03(+1.44%) |
Mar 05, 2010 | 2.152 | 2.218 | 2.152 | 2.201 | 309,432 | +0.05(+2.56%) |
Mar 04, 2010 | 2.100 | 2.160 | 2.097 | 2.146 | 309,695 | +0.03(+1.30%) |
Mar 03, 2010 | 2.100 | 2.123 | 2.053 | 2.118 | 645,318 | +0.02(+1.00%) |
Mar 02, 2010 | 2.157 | 2.164 | 2.094 | 2.097 | 786,884 | -0.03(-1.46%) |