Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.280 | 2.307 | 2.239 | 2.280 | 101,494 | +0.01(+0.57%) |
May 27, 2010 | 2.255 | 2.295 | 2.237 | 2.267 | 122,176 | +0.02(+1.07%) |
May 26, 2010 | 2.287 | 2.287 | 2.167 | 2.243 | 171,288 | +0.00(+0.14%) |
May 25, 2010 | 2.212 | 2.252 | 2.172 | 2.240 | 334,962 | +0.03(+1.26%) |
May 24, 2010 | 2.212 | 2.264 | 2.212 | 2.212 | 154,597 | +0.00(+0.04%) |
May 21, 2010 | 2.168 | 2.252 | 2.168 | 2.211 | 339,681 | -0.04(-1.63%) |
May 20, 2010 | 2.236 | 2.264 | 2.204 | 2.248 | 347,587 | -0.04(-1.74%) |
May 19, 2010 | 2.280 | 2.348 | 2.280 | 2.288 | 178,134 | -0.02(-1.03%) |
May 18, 2010 | 2.415 | 2.415 | 2.272 | 2.312 | 130,685 | -0.07(-2.85%) |
May 17, 2010 | 2.351 | 2.379 | 2.304 | 2.379 | 173,091 | +0.01(+0.50%) |
May 14, 2010 | 2.367 | 2.403 | 2.363 | 2.367 | 89,136 | -0.02(-0.67%) |
May 13, 2010 | 2.379 | 2.411 | 2.379 | 2.383 | 54,473 | +0.01(+0.34%) |
May 12, 2010 | 2.391 | 2.405 | 2.367 | 2.375 | 65,661 | -0.01(-0.50%) |
May 11, 2010 | 2.371 | 2.387 | 2.363 | 2.387 | 98,788 | +0.03(+1.35%) |
May 10, 2010 | 2.344 | 2.355 | 2.344 | 2.355 | 158,016 | +0.08(+3.50%) |
May 07, 2010 | 2.268 | 2.344 | 2.196 | 2.276 | 215,724 | +0.03(+1.42%) |
May 06, 2010 | 2.431 | 2.431 | 1.981 | 2.244 | 699,591 | -0.14(-6.01%) |
May 05, 2010 | 2.411 | 2.435 | 2.387 | 2.387 | 200,964 | -0.04(-1.80%) |
May 04, 2010 | 2.443 | 2.443 | 2.423 | 2.431 | 123,362 | -0.02(-0.81%) |
May 03, 2010 | 2.443 | 2.455 | 2.300 | 2.451 | 53,728 | +0.00(+0.00%) |
Apr 30, 2010 | 2.447 | 2.455 | 2.427 | 2.451 | 108,501 | -0.00(-0.16%) |
Apr 29, 2010 | 2.439 | 2.471 | 2.431 | 2.455 | 123,725 | +0.02(+0.65%) |
Apr 28, 2010 | 2.439 | 2.439 | 2.415 | 2.439 | 71,118 | +0.03(+1.29%) |
Apr 27, 2010 | 2.420 | 2.424 | 2.403 | 2.408 | 76,767 | -0.00(-0.16%) |
Apr 26, 2010 | 2.428 | 2.428 | 2.392 | 2.412 | 124,688 | -0.00(-0.16%) |
Apr 23, 2010 | 2.424 | 2.428 | 2.388 | 2.416 | 94,903 | +0.00(+0.00%) |
Apr 22, 2010 | 2.432 | 2.432 | 2.388 | 2.416 | 119,568 | +0.01(+0.49%) |
Apr 21, 2010 | 2.404 | 2.440 | 2.376 | 2.404 | 119,396 | +0.02(+0.83%) |
Apr 20, 2010 | 2.361 | 2.416 | 2.361 | 2.384 | 125,549 | +0.01(+0.33%) |
Apr 19, 2010 | 2.400 | 2.404 | 2.368 | 2.376 | 65,377 | -0.01(-0.56%) |
Apr 16, 2010 | 2.428 | 2.436 | 2.357 | 2.390 | 190,894 | -0.03(-1.41%) |
Apr 15, 2010 | 2.436 | 2.436 | 2.400 | 2.424 | 73,987 | +0.02(+0.66%) |
Apr 14, 2010 | 2.416 | 2.435 | 2.400 | 2.408 | 119,618 | +0.00(+0.16%) |
Apr 13, 2010 | 2.432 | 2.432 | 2.380 | 2.404 | 139,314 | -0.02(-0.80%) |
Apr 12, 2010 | 2.416 | 2.428 | 2.392 | 2.424 | 102,293 | +0.02(+0.64%) |
Apr 09, 2010 | 2.404 | 2.412 | 2.384 | 2.408 | 35,337 | +0.00(+0.00%) |
Apr 08, 2010 | 2.400 | 2.416 | 2.376 | 2.408 | 59,823 | +0.02(+0.83%) |
Apr 07, 2010 | 2.420 | 2.420 | 2.380 | 2.388 | 124,299 | -0.03(-1.15%) |
Apr 06, 2010 | 2.376 | 2.420 | 2.376 | 2.416 | 112,208 | +0.04(+1.50%) |
Apr 05, 2010 | 2.357 | 2.392 | 2.357 | 2.380 | 118,505 | +0.02(+0.68%) |
Apr 01, 2010 | 2.372 | 2.364 | 2.364 | 2.364 | 46,961 | +0.02(+0.67%) |
Mar 31, 2010 | 2.345 | 2.388 | 2.329 | 2.349 | 126,582 | -0.01(-0.34%) |
Mar 30, 2010 | 2.353 | 2.376 | 2.345 | 2.357 | 77,873 | +0.00(+0.18%) |
Mar 29, 2010 | 2.368 | 2.368 | 2.345 | 2.353 | 122,251 | -0.00(-0.03%) |
Mar 26, 2010 | 2.361 | 2.381 | 2.346 | 2.353 | 181,631 | +0.01(+0.50%) |
Mar 25, 2010 | 2.361 | 2.377 | 2.342 | 2.342 | 124,662 | +0.00(+0.00%) |
Mar 24, 2010 | 2.338 | 2.346 | 2.330 | 2.342 | 174,485 | +0.01(+0.34%) |
Mar 23, 2010 | 2.338 | 2.338 | 2.318 | 2.334 | 134,193 | +0.01(+0.59%) |
Mar 22, 2010 | 2.271 | 2.338 | 2.271 | 2.320 | 267,658 | -0.00(-0.08%) |
Mar 19, 2010 | 2.361 | 2.361 | 2.318 | 2.322 | 197,540 | +0.00(+0.17%) |
Mar 18, 2010 | 2.330 | 2.357 | 2.318 | 2.318 | 332,478 | -0.02(-0.81%) |
Mar 17, 2010 | 2.361 | 2.373 | 2.330 | 2.337 | 189,487 | -0.02(-1.03%) |
Mar 16, 2010 | 2.334 | 2.365 | 2.328 | 2.361 | 168,979 | +0.04(+1.66%) |
Mar 15, 2010 | 2.336 | 2.336 | 2.323 | 2.323 | 98,355 | -0.00(-0.14%) |
Mar 12, 2010 | 2.314 | 2.357 | 2.314 | 2.326 | 183,043 | +0.01(+0.51%) |
Mar 11, 2010 | 2.322 | 2.338 | 2.283 | 2.314 | 123,679 | -0.01(-0.38%) |
Mar 10, 2010 | 2.349 | 2.357 | 2.318 | 2.323 | 291,899 | -0.01(-0.29%) |
Mar 09, 2010 | 2.318 | 2.338 | 2.310 | 2.330 | 97,151 | +0.01(+0.51%) |
Mar 08, 2010 | 2.326 | 2.326 | 2.311 | 2.318 | 124,182 | +0.02(+0.68%) |
Mar 05, 2010 | 2.275 | 2.314 | 2.275 | 2.302 | 115,649 | +0.01(+0.52%) |
Mar 04, 2010 | 2.283 | 2.290 | 2.283 | 2.290 | 81,341 | -0.01(-0.34%) |
Mar 03, 2010 | 2.330 | 2.330 | 2.283 | 2.298 | 130,280 | -0.01(-0.51%) |
Mar 02, 2010 | 2.361 | 2.361 | 2.298 | 2.310 | 154,765 | +0.01(+0.34%) |