Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.239 | 2.256 | 2.217 | 2.244 | 8,108,000 | +0.00(+0.22%) |
May 27, 2010 | 2.216 | 2.241 | 2.196 | 2.239 | 4,476,384 | +0.06(+2.75%) |
May 26, 2010 | 2.159 | 2.209 | 2.140 | 2.179 | 5,151,296 | +0.02(+0.98%) |
May 25, 2010 | 2.158 | 2.168 | 2.123 | 2.158 | 7,469,520 | -0.03(-1.48%) |
May 24, 2010 | 2.196 | 2.227 | 2.186 | 2.190 | 6,173,664 | -0.00(-0.23%) |
May 21, 2010 | 2.158 | 2.204 | 2.158 | 2.195 | 10,033,424 | +0.01(+0.43%) |
May 20, 2010 | 2.209 | 2.246 | 2.185 | 2.186 | 8,959,856 | -0.08(-3.34%) |
May 19, 2010 | 2.295 | 2.312 | 2.250 | 2.261 | 5,738,208 | -0.04(-1.71%) |
May 18, 2010 | 2.348 | 2.357 | 2.293 | 2.301 | 4,008,176 | -0.02(-0.99%) |
May 17, 2010 | 2.311 | 2.341 | 2.274 | 2.324 | 6,471,824 | +0.02(+1.03%) |
May 14, 2010 | 2.324 | 2.330 | 2.288 | 2.300 | 4,134,256 | -0.03(-1.45%) |
May 13, 2010 | 2.312 | 2.364 | 2.312 | 2.334 | 5,028,592 | +0.02(+0.70%) |
May 12, 2010 | 2.281 | 2.333 | 2.268 | 2.317 | 5,683,312 | +0.03(+1.45%) |
May 11, 2010 | 2.308 | 2.320 | 2.253 | 2.284 | 12,709,440 | -0.00(-0.03%) |
May 10, 2010 | 2.257 | 2.285 | 2.228 | 2.285 | 8,324,752 | +0.11(+5.27%) |
May 07, 2010 | 2.197 | 2.200 | 2.142 | 2.171 | 9,668,720 | -0.03(-1.20%) |
May 06, 2010 | 2.216 | 2.255 | 2.162 | 2.197 | 8,728,768 | -0.03(-1.43%) |
May 05, 2010 | 2.225 | 2.243 | 2.216 | 2.229 | 6,973,856 | -0.00(-0.11%) |
May 04, 2010 | 2.229 | 2.250 | 2.205 | 2.231 | 6,223,312 | -0.02(-1.08%) |
May 03, 2010 | 2.243 | 2.264 | 2.227 | 2.256 | 4,678,048 | +0.03(+1.12%) |
Apr 30, 2010 | 2.224 | 2.262 | 2.211 | 2.231 | 8,273,600 | +0.01(+0.28%) |
Apr 29, 2010 | 2.204 | 2.226 | 2.188 | 2.224 | 6,491,696 | +0.03(+1.37%) |
Apr 28, 2010 | 2.205 | 2.207 | 2.181 | 2.194 | 2,442,128 | +0.00(+0.09%) |
Apr 27, 2010 | 2.194 | 2.223 | 2.188 | 2.192 | 4,060,544 | -0.02(-0.68%) |
Apr 26, 2010 | 2.206 | 2.217 | 2.192 | 2.208 | 3,550,864 | +0.00(+0.08%) |
Apr 23, 2010 | 2.184 | 2.206 | 2.173 | 2.206 | 3,491,664 | +0.01(+0.60%) |
Apr 22, 2010 | 2.172 | 2.203 | 2.167 | 2.192 | 9,755,776 | +0.00(+0.11%) |
Apr 21, 2010 | 2.203 | 2.203 | 2.176 | 2.190 | 4,862,800 | +0.00(+0.11%) |
Apr 20, 2010 | 2.162 | 2.189 | 2.151 | 2.188 | 5,094,640 | +0.04(+1.74%) |
Apr 19, 2010 | 2.176 | 2.176 | 2.134 | 2.150 | 9,018,496 | -0.03(-1.49%) |
Apr 16, 2010 | 2.211 | 2.222 | 2.163 | 2.183 | 11,108,896 | -0.04(-1.77%) |
Apr 15, 2010 | 2.211 | 2.226 | 2.211 | 2.222 | 2,609,696 | +0.00(+0.14%) |
Apr 14, 2010 | 2.218 | 2.219 | 2.193 | 2.219 | 4,413,216 | +0.01(+0.62%) |
Apr 13, 2010 | 2.206 | 2.217 | 2.194 | 2.205 | 4,347,488 | -0.01(-0.28%) |
Apr 12, 2010 | 2.192 | 2.211 | 2.185 | 2.211 | 7,453,280 | +0.01(+0.63%) |
Apr 09, 2010 | 2.221 | 2.221 | 2.183 | 2.197 | 6,738,688 | -0.03(-1.21%) |
Apr 08, 2010 | 2.240 | 2.240 | 2.203 | 2.224 | 3,192,896 | -0.02(-0.97%) |
Apr 07, 2010 | 2.243 | 2.256 | 2.231 | 2.246 | 3,016,608 | -0.00(-0.19%) |
Apr 06, 2010 | 2.231 | 2.261 | 2.231 | 2.251 | 2,650,240 | +0.01(+0.25%) |
Apr 05, 2010 | 2.233 | 2.245 | 2.224 | 2.245 | 4,070,464 | +0.02(+0.90%) |
Apr 01, 2010 | 2.232 | 2.225 | 2.225 | 2.225 | 8,172,800 | +0.00(+0.00%) |
Mar 31, 2010 | 2.229 | 2.245 | 2.222 | 2.225 | 5,247,328 | -0.00(-0.06%) |
Mar 30, 2010 | 2.250 | 2.250 | 2.222 | 2.226 | 2,630,368 | -0.02(-0.75%) |
Mar 29, 2010 | 2.203 | 2.244 | 2.199 | 2.243 | 3,072,240 | +0.04(+1.82%) |
Mar 26, 2010 | 2.219 | 2.219 | 2.186 | 2.203 | 2,771,312 | -0.01(-0.31%) |
Mar 25, 2010 | 2.246 | 2.246 | 2.208 | 2.210 | 1,805,520 | -0.02(-0.87%) |
Mar 24, 2010 | 2.257 | 2.262 | 2.229 | 2.229 | 2,268,784 | -0.04(-1.74%) |
Mar 23, 2010 | 2.250 | 2.272 | 2.242 | 2.269 | 3,440,832 | +0.02(+0.75%) |
Mar 22, 2010 | 2.188 | 2.252 | 2.188 | 2.252 | 5,091,344 | +0.05(+2.15%) |
Mar 19, 2010 | 2.225 | 2.225 | 2.189 | 2.204 | 8,557,600 | -0.01(-0.48%) |
Mar 18, 2010 | 2.209 | 2.224 | 2.201 | 2.215 | 2,612,512 | -0.00(-0.06%) |
Mar 17, 2010 | 2.228 | 2.237 | 2.216 | 2.216 | 3,398,960 | -0.00(-0.08%) |
Mar 16, 2010 | 2.220 | 2.229 | 2.207 | 2.218 | 6,647,760 | -0.00(-0.08%) |
Mar 15, 2010 | 2.204 | 2.229 | 2.198 | 2.220 | 3,077,008 | +0.01(+0.40%) |
Mar 12, 2010 | 2.201 | 2.211 | 2.189 | 2.211 | 4,026,608 | +0.01(+0.40%) |
Mar 11, 2010 | 2.183 | 2.203 | 2.183 | 2.203 | 2,318,896 | +0.01(+0.28%) |
Mar 10, 2010 | 2.183 | 2.199 | 2.178 | 2.196 | 5,370,720 | +0.01(+0.54%) |
Mar 09, 2010 | 2.220 | 2.233 | 2.183 | 2.184 | 5,682,384 | -0.03(-1.58%) |
Mar 08, 2010 | 2.204 | 2.231 | 2.203 | 2.219 | 4,496,576 | +0.01(+0.34%) |
Mar 05, 2010 | 2.171 | 2.214 | 2.156 | 2.212 | 5,265,472 | +0.05(+2.16%) |
Mar 04, 2010 | 2.188 | 2.207 | 2.153 | 2.165 | 5,221,008 | -0.02(-1.11%) |
Mar 03, 2010 | 2.246 | 2.293 | 2.183 | 2.189 | 19,145,680 | -0.12(-5.35%) |
Mar 02, 2010 | 2.265 | 2.313 | 2.252 | 2.313 | 13,669,136 | +0.05(+2.04%) |