Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.410 | 2.470 | 2.390 | 2.410 | 1,200 | -0.07(-2.82%) |
May 27, 2010 | 2.330 | 2.480 | 2.330 | 2.480 | 47,000 | +0.17(+7.35%) |
May 26, 2010 | 2.170 | 2.370 | 2.170 | 2.310 | 5,350 | +0.19(+8.96%) |
May 25, 2010 | 2.116 | 2.190 | 2.010 | 2.120 | 9,300 | -0.03(-1.40%) |
May 24, 2010 | 2.640 | 2.640 | 2.150 | 2.150 | 10,126 | +0.00(+0.00%) |
May 21, 2010 | 2.150 | 2.220 | 2.090 | 2.150 | 34,200 | +0.06(+2.87%) |
May 20, 2010 | 2.133 | 2.190 | 1.960 | 2.090 | 23,500 | -0.23(-9.91%) |
May 19, 2010 | 2.380 | 2.380 | 2.290 | 2.320 | 14,050 | -0.08(-3.33%) |
May 18, 2010 | 2.540 | 2.540 | 2.340 | 2.400 | 21,318 | -0.19(-7.34%) |
May 17, 2010 | 2.630 | 2.640 | 2.590 | 2.590 | 6,700 | -0.01(-0.38%) |
May 14, 2010 | 2.600 | 2.600 | 2.490 | 2.600 | 28,750 | +0.14(+5.69%) |
May 13, 2010 | 2.540 | 2.540 | 2.460 | 2.460 | 3,275 | -0.06(-2.38%) |
May 12, 2010 | 2.500 | 2.550 | 2.440 | 2.520 | 21,551 | +0.04(+1.69%) |
May 11, 2010 | 2.460 | 2.480 | 2.460 | 2.478 | 11,300 | +0.04(+1.56%) |
May 10, 2010 | 2.430 | 2.440 | 2.430 | 2.440 | 1,550 | +0.06(+2.52%) |
May 07, 2010 | 2.380 | 2.440 | 2.380 | 2.380 | 1,600 | +0.01(+0.42%) |
May 06, 2010 | 2.290 | 2.440 | 2.290 | 2.370 | 30,400 | +0.05(+2.16%) |
May 05, 2010 | 2.390 | 2.390 | 2.320 | 2.320 | 5,800 | -0.09(-3.73%) |
May 04, 2010 | 2.550 | 2.550 | 2.380 | 2.410 | 22,091 | -0.15(-5.86%) |
May 03, 2010 | 2.650 | 2.670 | 2.560 | 2.560 | 10,838 | -0.04(-1.54%) |
Apr 30, 2010 | 2.560 | 2.610 | 2.540 | 2.600 | 39,100 | +0.03(+1.17%) |
Apr 29, 2010 | 2.550 | 2.580 | 2.470 | 2.570 | 18,913 | +0.07(+2.80%) |
Apr 28, 2010 | 2.381 | 2.590 | 2.380 | 2.500 | 46,870 | +0.13(+5.49%) |
Apr 27, 2010 | 2.360 | 2.370 | 2.350 | 2.370 | 22,400 | +0.02(+0.85%) |
Apr 26, 2010 | 2.330 | 2.370 | 2.330 | 2.350 | 16,544 | +0.08(+3.53%) |
Apr 23, 2010 | 2.240 | 2.410 | 2.240 | 2.270 | 24,088 | +0.03(+1.34%) |
Apr 22, 2010 | 2.230 | 2.240 | 2.220 | 2.240 | 6,770 | -0.03(-1.32%) |
Apr 21, 2010 | 2.270 | 2.290 | 2.260 | 2.270 | 8,800 | -0.01(-0.44%) |
Apr 20, 2010 | 2.290 | 2.300 | 2.250 | 2.280 | 35,600 | +0.04(+1.79%) |
Apr 19, 2010 | 2.240 | 2.250 | 2.240 | 2.240 | 1,900 | -0.04(-1.75%) |
Apr 16, 2010 | 2.300 | 2.300 | 2.230 | 2.280 | 3,500 | +0.00(+0.00%) |
Apr 15, 2010 | 2.280 | 2.300 | 2.280 | 2.280 | 9,400 | -0.01(-0.43%) |
Apr 14, 2010 | 2.270 | 2.300 | 2.220 | 2.290 | 8,860 | +0.05(+2.23%) |
Apr 13, 2010 | 2.290 | 2.300 | 2.240 | 2.240 | 21,050 | -0.06(-2.61%) |
Apr 12, 2010 | 2.250 | 2.320 | 2.250 | 2.300 | 11,098 | +0.05(+2.22%) |
Apr 09, 2010 | 2.160 | 2.500 | 2.160 | 2.250 | 38,575 | +0.05(+2.27%) |
Apr 08, 2010 | 2.170 | 2.200 | 2.040 | 2.200 | 6,792 | +0.06(+2.80%) |
Apr 07, 2010 | 2.240 | 2.260 | 2.138 | 2.140 | 10,415 | -0.08(-3.60%) |
Apr 06, 2010 | 2.060 | 2.250 | 2.030 | 2.220 | 18,984 | +0.14(+6.73%) |
Apr 05, 2010 | 2.050 | 2.080 | 2.020 | 2.080 | 9,550 | +0.00(+0.00%) |
Apr 01, 2010 | 2.110 | 2.080 | 2.080 | 2.080 | 1,500 | +0.03(+1.46%) |
Mar 31, 2010 | 2.150 | 2.151 | 2.050 | 2.050 | 8,100 | -0.07(-3.30%) |
Mar 30, 2010 | 2.080 | 2.130 | 2.060 | 2.120 | 18,322 | +0.03(+1.44%) |
Mar 29, 2010 | 2.100 | 2.130 | 2.060 | 2.090 | 5,600 | -0.01(-0.48%) |
Mar 26, 2010 | 2.080 | 2.100 | 2.070 | 2.100 | 1,100 | +0.03(+1.45%) |
Mar 25, 2010 | 2.080 | 2.090 | 2.060 | 2.070 | 5,800 | -0.01(-0.48%) |
Mar 24, 2010 | 2.060 | 2.080 | 2.060 | 2.080 | 3,400 | +0.02(+0.97%) |
Mar 23, 2010 | 2.090 | 2.090 | 2.060 | 2.060 | 2,500 | -0.04(-1.90%) |
Mar 22, 2010 | 2.150 | 2.150 | 2.050 | 2.100 | 16,466 | -0.08(-3.67%) |
Mar 19, 2010 | 2.150 | 2.180 | 2.100 | 2.180 | 16,200 | +0.06(+2.83%) |
Mar 18, 2010 | 2.160 | 2.180 | 2.100 | 2.120 | 4,379 | -0.02(-0.93%) |
Mar 17, 2010 | 2.050 | 2.150 | 2.050 | 2.140 | 67,800 | +0.08(+3.88%) |
Mar 16, 2010 | 2.020 | 2.080 | 2.020 | 2.060 | 8,087 | +0.04(+1.98%) |
Mar 15, 2010 | 2.030 | 2.030 | 2.020 | 2.020 | 700 | -0.04(-1.93%) |
Mar 12, 2010 | 2.050 | 2.060 | 2.030 | 2.060 | 3,880 | -0.00(-0.00%) |
Mar 11, 2010 | 2.050 | 2.070 | 2.030 | 2.060 | 9,400 | +0.01(+0.49%) |
Mar 10, 2010 | 2.060 | 2.070 | 2.050 | 2.050 | 7,300 | -0.00(-0.00%) |
Mar 09, 2010 | 2.030 | 2.080 | 2.030 | 2.050 | 15,838 | -0.06(-2.84%) |
Mar 08, 2010 | 2.090 | 2.110 | 2.080 | 2.110 | 3,700 | +0.05(+2.43%) |
Mar 05, 2010 | 2.140 | 2.140 | 2.050 | 2.060 | 18,660 | -0.03(-1.44%) |
Mar 04, 2010 | 2.130 | 2.140 | 2.090 | 2.090 | 4,400 | -0.03(-1.42%) |
Mar 03, 2010 | 2.100 | 2.140 | 2.080 | 2.120 | 7,400 | +0.03(+1.44%) |
Mar 02, 2010 | 2.160 | 2.180 | 2.060 | 2.090 | 9,285 | -0.06(-2.80%) |