Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.227 | 2.227 | 2.205 | 2.227 | 110,510 | +0.03(+1.42%) |
May 27, 2010 | 2.196 | 2.214 | 2.192 | 2.196 | 66,048 | +0.01(+0.59%) |
May 26, 2010 | 2.187 | 2.214 | 2.179 | 2.183 | 137,654 | +0.01(+0.40%) |
May 25, 2010 | 2.156 | 2.174 | 2.130 | 2.174 | 174,759 | +0.00(+0.20%) |
May 24, 2010 | 2.139 | 2.179 | 2.104 | 2.170 | 176,477 | +0.06(+2.71%) |
May 21, 2010 | 2.156 | 2.156 | 2.033 | 2.112 | 830,390 | -0.03(-1.44%) |
May 20, 2010 | 2.152 | 2.156 | 2.143 | 2.143 | 219,349 | -0.07(-3.18%) |
May 19, 2010 | 2.223 | 2.223 | 2.196 | 2.214 | 79,831 | -0.01(-0.40%) |
May 18, 2010 | 2.227 | 2.227 | 2.201 | 2.223 | 104,321 | +0.02(+0.80%) |
May 17, 2010 | 2.218 | 2.226 | 2.156 | 2.205 | 80,358 | -0.01(-0.60%) |
May 14, 2010 | 2.218 | 2.227 | 2.209 | 2.218 | 72,912 | -0.01(-0.40%) |
May 13, 2010 | 2.227 | 2.236 | 2.227 | 2.227 | 38,173 | +0.00(+0.00%) |
May 12, 2010 | 2.236 | 2.240 | 2.223 | 2.227 | 68,268 | -0.00(-0.20%) |
May 11, 2010 | 2.223 | 2.231 | 2.223 | 2.231 | 71,708 | +0.01(+0.64%) |
May 10, 2010 | 2.230 | 2.230 | 2.213 | 2.217 | 98,087 | +0.02(+1.00%) |
May 07, 2010 | 2.200 | 2.213 | 2.187 | 2.195 | 227,319 | +0.01(+0.40%) |
May 06, 2010 | 2.239 | 2.239 | 2.169 | 2.187 | 257,376 | -0.03(-1.57%) |
May 05, 2010 | 2.224 | 2.239 | 2.222 | 2.222 | 79,847 | -0.01(-0.39%) |
May 04, 2010 | 2.213 | 2.230 | 2.213 | 2.230 | 206,611 | +0.03(+1.19%) |
May 03, 2010 | 2.217 | 2.222 | 2.200 | 2.204 | 164,137 | +0.01(+0.40%) |
Apr 30, 2010 | 2.217 | 2.222 | 2.195 | 2.195 | 81,196 | +0.00(+0.00%) |
Apr 29, 2010 | 2.200 | 2.217 | 2.191 | 2.195 | 128,961 | -0.00(-0.21%) |
Apr 28, 2010 | 2.200 | 2.204 | 2.187 | 2.200 | 69,088 | +0.00(+0.21%) |
Apr 27, 2010 | 2.204 | 2.208 | 2.195 | 2.195 | 122,207 | +0.00(+0.00%) |
Apr 26, 2010 | 2.200 | 2.208 | 2.191 | 2.195 | 84,697 | -0.00(-0.20%) |
Apr 23, 2010 | 2.178 | 2.200 | 2.174 | 2.200 | 106,301 | +0.03(+1.21%) |
Apr 22, 2010 | 2.187 | 2.191 | 2.174 | 2.174 | 139,807 | -0.01(-0.60%) |
Apr 21, 2010 | 2.191 | 2.204 | 2.187 | 2.187 | 138,645 | -0.00(-0.20%) |
Apr 20, 2010 | 2.187 | 2.200 | 2.187 | 2.191 | 88,678 | +0.00(+0.20%) |
Apr 19, 2010 | 2.178 | 2.187 | 2.174 | 2.187 | 111,649 | -0.00(-0.20%) |
Apr 16, 2010 | 2.187 | 2.191 | 2.182 | 2.191 | 77,045 | +0.01(+0.56%) |
Apr 15, 2010 | 2.187 | 2.195 | 2.178 | 2.179 | 75,443 | -0.01(-0.36%) |
Apr 14, 2010 | 2.200 | 2.208 | 2.187 | 2.187 | 115,710 | -0.01(-0.60%) |
Apr 13, 2010 | 2.204 | 2.208 | 2.187 | 2.200 | 110,540 | -0.01(-0.40%) |
Apr 12, 2010 | 2.213 | 2.217 | 2.195 | 2.208 | 95,007 | -0.00(-0.16%) |
Apr 09, 2010 | 2.195 | 2.212 | 2.190 | 2.212 | 103,480 | +0.02(+0.79%) |
Apr 08, 2010 | 2.182 | 2.195 | 2.182 | 2.195 | 67,058 | +0.01(+0.60%) |
Apr 07, 2010 | 2.186 | 2.190 | 2.173 | 2.182 | 71,987 | -0.00(-0.20%) |
Apr 06, 2010 | 2.186 | 2.190 | 2.182 | 2.186 | 90,739 | +0.00(+0.20%) |
Apr 05, 2010 | 2.169 | 2.186 | 2.164 | 2.182 | 206,215 | +0.01(+0.60%) |
Apr 01, 2010 | 2.164 | 2.169 | 2.169 | 2.169 | 473,107 | +0.01(+0.40%) |
Mar 31, 2010 | 2.151 | 2.164 | 2.142 | 2.160 | 109,122 | +0.01(+0.61%) |
Mar 30, 2010 | 2.151 | 2.151 | 2.134 | 2.147 | 79,204 | -0.00(-0.20%) |
Mar 29, 2010 | 2.173 | 2.173 | 2.151 | 2.151 | 152,496 | -0.00(-0.20%) |
Mar 26, 2010 | 2.169 | 2.169 | 2.155 | 2.155 | 97,258 | -0.01(-0.47%) |
Mar 25, 2010 | 2.169 | 2.173 | 2.155 | 2.166 | 122,533 | +0.01(+0.27%) |
Mar 24, 2010 | 2.160 | 2.169 | 2.155 | 2.160 | 92,895 | -0.00(-0.07%) |
Mar 23, 2010 | 2.147 | 2.161 | 2.147 | 2.161 | 81,638 | +0.01(+0.47%) |
Mar 22, 2010 | 2.129 | 2.155 | 2.129 | 2.151 | 101,352 | +0.01(+0.41%) |
Mar 19, 2010 | 2.142 | 2.151 | 2.138 | 2.142 | 100,608 | +0.00(+0.21%) |
Mar 18, 2010 | 2.121 | 2.142 | 2.121 | 2.138 | 87,959 | +0.01(+0.61%) |
Mar 17, 2010 | 2.108 | 2.125 | 2.108 | 2.125 | 79,268 | +0.02(+0.82%) |
Mar 16, 2010 | 2.095 | 2.108 | 2.086 | 2.108 | 215,150 | +0.01(+0.62%) |
Mar 15, 2010 | 2.116 | 2.116 | 2.095 | 2.095 | 122,098 | -0.00(-0.21%) |
Mar 12, 2010 | 2.112 | 2.112 | 2.099 | 2.099 | 107,572 | -0.01(-0.62%) |
Mar 11, 2010 | 2.138 | 2.138 | 2.108 | 2.112 | 94,731 | -0.03(-1.22%) |
Mar 10, 2010 | 2.164 | 2.164 | 2.138 | 2.138 | 90,953 | -0.02(-1.01%) |
Mar 09, 2010 | 2.160 | 2.164 | 2.155 | 2.160 | 78,348 | +0.01(+0.24%) |
Mar 08, 2010 | 2.142 | 2.155 | 2.138 | 2.155 | 93,796 | +0.02(+0.81%) |
Mar 05, 2010 | 2.129 | 2.142 | 2.124 | 2.137 | 77,074 | +0.01(+0.41%) |
Mar 04, 2010 | 2.133 | 2.142 | 2.126 | 2.129 | 94,903 | +0.00(+0.20%) |
Mar 03, 2010 | 2.133 | 2.142 | 2.124 | 2.124 | 280,388 | -0.01(-0.41%) |
Mar 02, 2010 | 2.124 | 2.133 | 2.120 | 2.133 | 209,760 | +0.00(+0.20%) |