Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.383 | 2.401 | 2.361 | 2.361 | 953,914 | -0.02(-0.94%) |
May 27, 2010 | 2.417 | 2.417 | 2.349 | 2.383 | 2,147,669 | +0.06(+2.71%) |
May 26, 2010 | 2.253 | 2.361 | 2.253 | 2.320 | 2,386,117 | +0.10(+4.35%) |
May 25, 2010 | 2.192 | 2.232 | 2.118 | 2.223 | 1,770,531 | -0.01(-0.40%) |
May 24, 2010 | 2.250 | 2.304 | 2.226 | 2.232 | 1,138,020 | -0.01(-0.60%) |
May 21, 2010 | 2.163 | 2.307 | 2.136 | 2.246 | 1,891,109 | +0.07(+2.99%) |
May 20, 2010 | 2.205 | 2.268 | 2.181 | 2.181 | 2,787,484 | -0.11(-5.00%) |
May 19, 2010 | 2.327 | 2.358 | 2.239 | 2.295 | 2,284,394 | -0.04(-1.73%) |
May 18, 2010 | 2.397 | 2.419 | 2.334 | 2.336 | 1,683,767 | -0.03(-1.14%) |
May 17, 2010 | 2.336 | 2.383 | 2.271 | 2.363 | 1,874,122 | +0.06(+2.54%) |
May 14, 2010 | 2.356 | 2.357 | 2.262 | 2.304 | 1,795,324 | -0.08(-3.30%) |
May 13, 2010 | 2.459 | 2.466 | 2.379 | 2.383 | 1,190,881 | -0.06(-2.39%) |
May 12, 2010 | 2.380 | 2.459 | 2.361 | 2.442 | 1,815,270 | +0.09(+3.90%) |
May 11, 2010 | 2.350 | 2.387 | 2.306 | 2.350 | 1,677,044 | +0.02(+1.03%) |
May 10, 2010 | 2.328 | 2.389 | 2.289 | 2.326 | 2,774,324 | +0.09(+4.21%) |
May 07, 2010 | 2.134 | 2.293 | 2.081 | 2.232 | 4,226,642 | +0.11(+5.14%) |
May 06, 2010 | 2.206 | 2.236 | 1.896 | 2.123 | 3,407,811 | -0.10(-4.52%) |
May 05, 2010 | 2.210 | 2.249 | 2.046 | 2.223 | 2,481,172 | -0.07(-2.96%) |
May 04, 2010 | 2.326 | 2.328 | 2.247 | 2.291 | 1,624,420 | -0.06(-2.51%) |
May 03, 2010 | 2.317 | 2.374 | 2.313 | 2.350 | 968,757 | +0.03(+1.51%) |
Apr 30, 2010 | 2.372 | 2.374 | 2.282 | 2.315 | 1,653,356 | -0.07(-2.93%) |
Apr 29, 2010 | 2.267 | 2.387 | 2.214 | 2.385 | 3,190,622 | +0.03(+1.30%) |
Apr 28, 2010 | 2.426 | 2.426 | 2.313 | 2.354 | 3,686,964 | -0.12(-4.85%) |
Apr 27, 2010 | 2.503 | 2.549 | 2.466 | 2.474 | 1,703,813 | -0.03(-1.31%) |
Apr 26, 2010 | 2.529 | 2.538 | 2.502 | 2.507 | 948,883 | -0.02(-0.86%) |
Apr 23, 2010 | 2.531 | 2.533 | 2.490 | 2.529 | 1,074,567 | +0.01(+0.52%) |
Apr 22, 2010 | 2.522 | 2.529 | 2.479 | 2.516 | 1,133,038 | -0.01(-0.43%) |
Apr 21, 2010 | 2.522 | 2.542 | 2.492 | 2.527 | 1,716,951 | +0.02(+0.61%) |
Apr 20, 2010 | 2.487 | 2.512 | 2.446 | 2.511 | 872,371 | +0.05(+1.86%) |
Apr 19, 2010 | 2.452 | 2.481 | 2.437 | 2.466 | 1,205,956 | -0.01(-0.26%) |
Apr 16, 2010 | 2.470 | 2.511 | 2.424 | 2.472 | 1,798,776 | +0.00(+0.09%) |
Apr 15, 2010 | 2.518 | 2.533 | 2.446 | 2.470 | 2,973,644 | -0.04(-1.57%) |
Apr 14, 2010 | 2.459 | 2.533 | 2.450 | 2.509 | 3,973,489 | +0.07(+2.68%) |
Apr 13, 2010 | 2.402 | 2.446 | 2.393 | 2.444 | 2,187,929 | +0.05(+2.10%) |
Apr 12, 2010 | 2.372 | 2.463 | 2.369 | 2.393 | 4,750,802 | +0.03(+1.48%) |
Apr 09, 2010 | 2.352 | 2.359 | 2.332 | 2.359 | 792,808 | +0.01(+0.28%) |
Apr 08, 2010 | 2.372 | 2.382 | 2.345 | 2.352 | 1,285,445 | -0.01(-0.46%) |
Apr 07, 2010 | 2.348 | 2.389 | 2.348 | 2.363 | 1,986,378 | +0.02(+0.65%) |
Apr 06, 2010 | 2.278 | 2.348 | 2.271 | 2.348 | 2,027,522 | +0.07(+3.27%) |
Apr 05, 2010 | 2.232 | 2.276 | 2.203 | 2.273 | 1,342,973 | +0.06(+2.87%) |
Apr 01, 2010 | 2.197 | 2.210 | 2.210 | 2.210 | 1,259,720 | +0.03(+1.61%) |
Mar 31, 2010 | 2.162 | 2.201 | 2.162 | 2.175 | 1,524,082 | +0.00(+0.10%) |
Mar 30, 2010 | 2.184 | 2.184 | 2.162 | 2.173 | 1,001,772 | -0.01(-0.40%) |
Mar 29, 2010 | 2.171 | 2.182 | 2.158 | 2.182 | 750,886 | +0.02(+0.71%) |
Mar 26, 2010 | 2.164 | 2.173 | 2.151 | 2.166 | 754,348 | +0.01(+0.51%) |
Mar 25, 2010 | 2.164 | 2.184 | 2.153 | 2.155 | 1,668,673 | -0.00(-0.20%) |
Mar 24, 2010 | 2.169 | 2.173 | 2.155 | 2.160 | 1,010,033 | -0.01(-0.50%) |
Mar 23, 2010 | 2.145 | 2.173 | 2.142 | 2.171 | 1,356,509 | +0.02(+0.91%) |
Mar 22, 2010 | 2.112 | 2.162 | 2.105 | 2.151 | 1,204,747 | +0.04(+1.76%) |
Mar 19, 2010 | 2.173 | 2.173 | 2.096 | 2.114 | 1,193,624 | -0.05(-2.52%) |
Mar 18, 2010 | 2.140 | 2.173 | 2.140 | 2.169 | 2,518,620 | +0.03(+1.53%) |
Mar 17, 2010 | 2.125 | 2.146 | 2.121 | 2.136 | 2,953,498 | +0.01(+0.70%) |
Mar 16, 2010 | 2.132 | 2.132 | 2.106 | 2.121 | 2,983,934 | +0.01(+0.30%) |
Mar 15, 2010 | 2.104 | 2.134 | 2.088 | 2.115 | 2,933,868 | +0.00(+0.00%) |
Mar 12, 2010 | 2.115 | 2.115 | 2.108 | 2.115 | 2,484,527 | +0.00(+0.10%) |
Mar 11, 2010 | 2.115 | 2.125 | 2.104 | 2.113 | 2,901,215 | +0.00(+0.10%) |
Mar 10, 2010 | 2.115 | 2.117 | 2.093 | 2.110 | 2,461,823 | +0.02(+0.81%) |
Mar 09, 2010 | 2.079 | 2.125 | 2.077 | 2.093 | 2,110,470 | +0.00(+0.10%) |
Mar 08, 2010 | 2.089 | 2.115 | 2.043 | 2.091 | 5,153,460 | +0.00(+0.00%) |
Mar 05, 2010 | 2.072 | 2.093 | 2.072 | 2.091 | 1,440,551 | +0.02(+1.02%) |
Mar 04, 2010 | 2.019 | 2.072 | 2.019 | 2.070 | 1,901,346 | +0.07(+3.38%) |
Mar 03, 2010 | 2.026 | 2.030 | 1.988 | 2.003 | 1,461,642 | -0.01(-0.53%) |
Mar 02, 2010 | 1.998 | 2.030 | 1.990 | 2.013 | 1,560,827 | +0.03(+1.28%) |