Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.112 | 2.122 | 2.091 | 2.112 | 820,652 | +0.00(+0.00%) |
May 27, 2010 | 2.108 | 2.112 | 2.077 | 2.112 | 1,724,247 | +0.03(+1.48%) |
May 26, 2010 | 2.127 | 2.127 | 2.058 | 2.082 | 7,194 | -0.03(-1.34%) |
May 25, 2010 | 2.110 | 2.122 | 2.056 | 2.110 | 1,879,913 | -0.03(-1.33%) |
May 24, 2010 | 2.150 | 2.150 | 2.121 | 2.138 | 999,634 | -0.01(-0.44%) |
May 21, 2010 | 2.037 | 2.148 | 2.032 | 2.148 | 1,353,216 | +0.08(+3.89%) |
May 20, 2010 | 2.063 | 2.072 | 2.032 | 2.068 | 2,009,911 | -0.07(-3.10%) |
May 19, 2010 | 2.164 | 2.164 | 2.111 | 2.134 | 1,144,288 | -0.02(-1.09%) |
May 18, 2010 | 2.167 | 2.181 | 2.127 | 2.157 | 3,545,719 | +0.01(+0.68%) |
May 17, 2010 | 2.122 | 2.153 | 2.099 | 2.143 | 4,553,771 | +0.03(+1.32%) |
May 14, 2010 | 2.115 | 2.143 | 2.091 | 2.115 | 1,408,657 | -0.01(-0.56%) |
May 13, 2010 | 2.112 | 2.129 | 2.105 | 2.127 | 1,391,085 | +0.01(+0.45%) |
May 12, 2010 | 2.122 | 2.127 | 2.105 | 2.117 | 1,519,187 | -0.01(-0.44%) |
May 11, 2010 | 2.127 | 2.134 | 2.115 | 2.127 | 1,756,343 | +0.00(+0.21%) |
May 10, 2010 | 2.110 | 2.122 | 2.106 | 2.122 | 2,996,526 | +0.06(+2.73%) |
May 07, 2010 | 2.054 | 2.087 | 1.995 | 2.066 | 3,370,926 | +0.01(+0.57%) |
May 06, 2010 | 2.134 | 2.143 | 1.934 | 2.054 | 3,734,809 | -0.10(-4.68%) |
May 05, 2010 | 2.157 | 2.188 | 2.125 | 2.155 | 3,921,805 | -0.02(-1.08%) |
May 04, 2010 | 2.193 | 2.193 | 2.160 | 2.179 | 1,546,801 | -0.01(-0.64%) |
May 03, 2010 | 2.171 | 2.195 | 2.169 | 2.193 | 2,901,444 | +0.01(+0.54%) |
Apr 30, 2010 | 2.235 | 2.237 | 2.146 | 2.181 | 3,271,759 | -0.06(-2.72%) |
Apr 29, 2010 | 2.247 | 2.247 | 2.230 | 2.242 | 1,244,591 | +0.01(+0.42%) |
Apr 28, 2010 | 2.247 | 2.249 | 2.230 | 2.233 | 1,369,739 | -0.00(-0.11%) |
Apr 27, 2010 | 2.251 | 2.256 | 2.221 | 2.235 | 1,447,467 | -0.02(-0.73%) |
Apr 26, 2010 | 2.249 | 2.264 | 2.239 | 2.251 | 2,795,431 | +0.01(+0.42%) |
Apr 23, 2010 | 2.209 | 2.249 | 2.200 | 2.242 | 2,318,178 | +0.03(+1.49%) |
Apr 22, 2010 | 2.197 | 2.228 | 2.186 | 2.209 | 2,018,797 | +0.02(+1.07%) |
Apr 21, 2010 | 2.195 | 2.195 | 2.174 | 2.186 | 2,034,554 | -0.01(-0.32%) |
Apr 20, 2010 | 2.195 | 2.202 | 2.183 | 2.193 | 1,801,314 | +0.00(+0.11%) |
Apr 19, 2010 | 2.162 | 2.197 | 2.162 | 2.190 | 2,138,130 | +0.00(+0.00%) |
Apr 16, 2010 | 2.207 | 2.207 | 2.181 | 2.190 | 2,965,698 | -0.02(-0.75%) |
Apr 15, 2010 | 2.223 | 2.223 | 2.200 | 2.207 | 3,197,119 | -0.01(-0.52%) |
Apr 14, 2010 | 2.230 | 2.233 | 2.209 | 2.218 | 1,833,113 | -0.01(-0.53%) |
Apr 13, 2010 | 2.204 | 2.235 | 2.204 | 2.230 | 2,075,431 | +0.02(+1.06%) |
Apr 12, 2010 | 2.230 | 2.240 | 2.200 | 2.207 | 1,512,314 | -0.04(-1.57%) |
Apr 09, 2010 | 2.237 | 2.247 | 2.223 | 2.242 | 1,018,423 | -0.01(-0.42%) |
Apr 08, 2010 | 2.230 | 2.251 | 2.211 | 2.251 | 1,076,138 | +0.03(+1.25%) |
Apr 07, 2010 | 2.251 | 2.251 | 2.195 | 2.223 | 1,894,185 | -0.03(-1.24%) |
Apr 06, 2010 | 2.240 | 2.258 | 2.233 | 2.251 | 994,919 | +0.00(+0.21%) |
Apr 05, 2010 | 2.258 | 2.279 | 2.242 | 2.247 | 1,073,369 | +0.00(+0.21%) |
Apr 01, 2010 | 2.268 | 2.242 | 2.242 | 2.242 | 1,160,262 | -0.00(-0.21%) |
Mar 31, 2010 | 2.230 | 2.254 | 2.230 | 2.247 | 708,694 | +0.00(+0.21%) |
Mar 30, 2010 | 2.221 | 2.242 | 2.193 | 2.242 | 1,009,741 | +0.03(+1.37%) |
Mar 29, 2010 | 2.193 | 2.214 | 2.184 | 2.212 | 1,474,476 | +0.02(+0.85%) |
Mar 26, 2010 | 2.221 | 2.221 | 2.181 | 2.193 | 1,732,374 | -0.01(-0.53%) |
Mar 25, 2010 | 2.216 | 2.228 | 2.193 | 2.205 | 1,512,533 | -0.01(-0.53%) |
Mar 24, 2010 | 2.226 | 2.235 | 2.207 | 2.216 | 1,528,387 | -0.00(-0.11%) |
Mar 23, 2010 | 2.212 | 2.221 | 2.200 | 2.219 | 1,286,935 | +0.03(+1.49%) |
Mar 22, 2010 | 2.193 | 2.214 | 2.146 | 2.186 | 2,761,802 | -0.11(-4.87%) |
Mar 19, 2010 | 2.247 | 2.305 | 2.247 | 2.298 | 1,523,150 | +0.04(+1.65%) |
Mar 18, 2010 | 2.272 | 2.284 | 2.255 | 2.261 | 850,309 | +0.00(+0.21%) |
Mar 17, 2010 | 2.237 | 2.263 | 2.226 | 2.256 | 726,092 | +0.03(+1.15%) |
Mar 16, 2010 | 2.226 | 2.230 | 2.198 | 2.230 | 1,764,636 | +0.02(+0.95%) |
Mar 15, 2010 | 2.181 | 2.209 | 2.179 | 2.209 | 1,386,404 | +0.02(+0.85%) |
Mar 12, 2010 | 2.263 | 2.263 | 2.174 | 2.191 | 3,980,644 | -0.08(-3.49%) |
Mar 11, 2010 | 2.293 | 2.293 | 2.226 | 2.270 | 2,541,905 | -0.03(-1.22%) |
Mar 10, 2010 | 2.307 | 2.314 | 2.289 | 2.298 | 568,473 | -0.01(-0.40%) |
Mar 09, 2010 | 2.284 | 2.307 | 2.282 | 2.307 | 589,419 | +0.02(+0.90%) |
Mar 08, 2010 | 2.296 | 2.312 | 2.282 | 2.287 | 717,627 | -0.01(-0.40%) |
Mar 05, 2010 | 2.285 | 2.296 | 2.266 | 2.296 | 448,915 | +0.02(+1.02%) |
Mar 04, 2010 | 2.303 | 2.303 | 2.259 | 2.273 | 922,398 | -0.02(-0.71%) |
Mar 03, 2010 | 2.329 | 2.329 | 2.280 | 2.289 | 962,453 | -0.02(-0.90%) |
Mar 02, 2010 | 2.308 | 2.315 | 2.282 | 2.310 | 592,823 | +0.02(+0.71%) |