Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.110 | 2.116 | 2.043 | 2.045 | 5,951,955 | -0.07(-3.10%) |
May 27, 2010 | 2.050 | 2.112 | 2.047 | 2.110 | 6,038,861 | +0.11(+5.24%) |
May 26, 2010 | 1.991 | 2.054 | 1.991 | 2.005 | 5,990,063 | +0.05(+2.33%) |
May 25, 2010 | 1.920 | 1.963 | 1.904 | 1.959 | 6,848,566 | -0.01(-0.60%) |
May 24, 2010 | 2.019 | 2.023 | 1.967 | 1.971 | 3,218,694 | -0.04(-2.17%) |
May 21, 2010 | 1.945 | 2.043 | 1.898 | 2.015 | 6,890,295 | +0.04(+1.91%) |
May 20, 2010 | 1.989 | 2.052 | 1.973 | 1.977 | 7,343,867 | -0.09(-4.13%) |
May 19, 2010 | 2.054 | 2.098 | 2.033 | 2.062 | 4,671,230 | -0.01(-0.38%) |
May 18, 2010 | 2.146 | 2.158 | 2.060 | 2.070 | 4,783,138 | -0.01(-0.48%) |
May 17, 2010 | 2.092 | 2.106 | 2.033 | 2.080 | 5,703,828 | -0.00(-0.10%) |
May 14, 2010 | 2.148 | 2.148 | 2.066 | 2.082 | 4,406,532 | -0.07(-3.40%) |
May 13, 2010 | 2.181 | 2.193 | 2.143 | 2.156 | 4,635,815 | -0.02(-0.82%) |
May 12, 2010 | 2.175 | 2.213 | 2.173 | 2.173 | 6,040,061 | +0.01(+0.64%) |
May 11, 2010 | 2.156 | 2.177 | 2.112 | 2.160 | 5,250,361 | -0.02(-0.82%) |
May 10, 2010 | 2.144 | 2.179 | 2.122 | 2.177 | 3,999,090 | +0.13(+6.40%) |
May 07, 2010 | 2.056 | 2.100 | 2.005 | 2.047 | 6,567,606 | +0.00(+0.10%) |
May 06, 2010 | 2.142 | 2.185 | 1.755 | 2.045 | 9,996,632 | -0.10(-4.63%) |
May 05, 2010 | 2.183 | 2.201 | 2.033 | 2.144 | 9,673,479 | -0.10(-4.42%) |
May 04, 2010 | 2.308 | 2.308 | 2.223 | 2.243 | 5,350,267 | -0.08(-3.42%) |
May 03, 2010 | 2.310 | 2.334 | 2.300 | 2.322 | 3,112,509 | +0.02(+0.69%) |
Apr 30, 2010 | 2.356 | 2.356 | 2.286 | 2.306 | 4,411,424 | -0.04(-1.69%) |
Apr 29, 2010 | 2.324 | 2.366 | 2.310 | 2.346 | 5,069,322 | +0.03(+1.28%) |
Apr 28, 2010 | 2.294 | 2.322 | 2.290 | 2.316 | 4,335,278 | +0.03(+1.30%) |
Apr 27, 2010 | 2.330 | 2.353 | 2.286 | 2.286 | 5,375,224 | -0.05(-1.96%) |
Apr 26, 2010 | 2.370 | 2.372 | 2.332 | 2.332 | 3,638,803 | -0.04(-1.59%) |
Apr 23, 2010 | 2.372 | 2.372 | 2.342 | 2.370 | 3,387,312 | +0.01(+0.34%) |
Apr 22, 2010 | 2.348 | 2.364 | 2.320 | 2.362 | 2,608,166 | +0.01(+0.25%) |
Apr 21, 2010 | 2.380 | 2.390 | 2.342 | 2.356 | 2,837,101 | -0.02(-0.92%) |
Apr 20, 2010 | 2.400 | 2.400 | 2.360 | 2.378 | 3,709,663 | +0.00(+0.00%) |
Apr 19, 2010 | 2.352 | 2.378 | 2.330 | 2.378 | 3,109,040 | +0.02(+1.01%) |
Apr 16, 2010 | 2.423 | 2.431 | 2.330 | 2.354 | 4,324,507 | -0.07(-2.70%) |
Apr 15, 2010 | 2.403 | 2.431 | 2.374 | 2.419 | 2,589,332 | +0.01(+0.49%) |
Apr 14, 2010 | 2.348 | 2.413 | 2.338 | 2.407 | 5,007,267 | +0.06(+2.62%) |
Apr 13, 2010 | 2.350 | 2.354 | 2.328 | 2.346 | 3,222,702 | -0.00(-0.17%) |
Apr 12, 2010 | 2.326 | 2.354 | 2.320 | 2.350 | 5,332,971 | +0.02(+0.94%) |
Apr 09, 2010 | 2.354 | 2.362 | 2.304 | 2.328 | 4,771,852 | -0.03(-1.34%) |
Apr 08, 2010 | 2.380 | 2.386 | 2.349 | 2.360 | 3,962,076 | -0.03(-1.08%) |
Apr 07, 2010 | 2.401 | 2.411 | 2.370 | 2.386 | 3,479,402 | -0.02(-0.66%) |
Apr 06, 2010 | 2.384 | 2.401 | 2.360 | 2.401 | 3,867,319 | +0.03(+1.25%) |
Apr 05, 2010 | 2.411 | 2.411 | 2.340 | 2.372 | 7,472,769 | -0.04(-1.65%) |
Apr 01, 2010 | 2.431 | 2.411 | 2.411 | 2.411 | 3,396,777 | +0.00(+0.08%) |
Mar 31, 2010 | 2.403 | 2.429 | 2.400 | 2.409 | 3,041,094 | +0.00(+0.08%) |
Mar 30, 2010 | 2.417 | 2.449 | 2.364 | 2.407 | 5,118,736 | +0.01(+0.58%) |
Mar 29, 2010 | 2.390 | 2.397 | 2.353 | 2.394 | 5,757,342 | -0.05(-2.12%) |
Mar 26, 2010 | 2.449 | 2.463 | 2.436 | 2.445 | 4,353,306 | +0.01(+0.39%) |
Mar 25, 2010 | 2.457 | 2.470 | 2.436 | 2.436 | 4,041,102 | +0.00(+0.00%) |
Mar 24, 2010 | 2.455 | 2.463 | 2.434 | 2.436 | 4,582,999 | -0.02(-0.86%) |
Mar 23, 2010 | 2.443 | 2.459 | 2.420 | 2.457 | 4,170,310 | +0.03(+1.10%) |
Mar 22, 2010 | 2.359 | 2.447 | 2.354 | 2.430 | 5,397,158 | +0.06(+2.59%) |
Mar 19, 2010 | 2.372 | 2.378 | 2.342 | 2.369 | 6,323,766 | +0.03(+1.48%) |
Mar 18, 2010 | 2.376 | 2.384 | 2.311 | 2.334 | 4,399,258 | -0.04(-1.78%) |
Mar 17, 2010 | 2.397 | 2.409 | 2.351 | 2.376 | 4,952,397 | -0.02(-0.64%) |
Mar 16, 2010 | 2.361 | 2.397 | 2.348 | 2.392 | 3,228,815 | +0.01(+0.48%) |
Mar 15, 2010 | 2.367 | 2.411 | 2.359 | 2.380 | 2,619,563 | -0.02(-0.88%) |
Mar 12, 2010 | 2.415 | 2.427 | 2.356 | 2.401 | 3,576,861 | -0.01(-0.24%) |
Mar 11, 2010 | 2.397 | 2.420 | 2.390 | 2.407 | 2,653,949 | +0.01(+0.24%) |
Mar 10, 2010 | 2.394 | 2.434 | 2.380 | 2.401 | 4,297,923 | +0.02(+0.81%) |
Mar 09, 2010 | 2.376 | 2.395 | 2.351 | 2.382 | 3,331,161 | +0.01(+0.32%) |
Mar 08, 2010 | 2.332 | 2.390 | 2.323 | 2.374 | 2,656,827 | +0.05(+2.31%) |
Mar 05, 2010 | 2.298 | 2.397 | 2.296 | 2.321 | 6,298,718 | +0.05(+2.02%) |
Mar 04, 2010 | 2.246 | 2.275 | 2.231 | 2.275 | 3,227,361 | +0.03(+1.45%) |
Mar 03, 2010 | 2.244 | 2.248 | 2.229 | 2.242 | 3,097,605 | -0.00(-0.17%) |
Mar 02, 2010 | 2.269 | 2.271 | 2.232 | 2.246 | 3,736,911 | -0.01(-0.43%) |