Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.070 | 2.070 | 2.020 | 2.050 | 9,600 | -0.03(-1.44%) |
May 27, 2010 | 2.010 | 2.080 | 2.010 | 2.080 | 34,908 | +0.08(+4.00%) |
May 26, 2010 | 2.030 | 2.070 | 2.000 | 2.000 | 15,131 | -0.03(-1.48%) |
May 25, 2010 | 2.080 | 2.100 | 2.010 | 2.030 | 54,047 | -0.08(-3.79%) |
May 24, 2010 | 2.130 | 2.210 | 2.060 | 2.110 | 38,799 | +0.01(+0.48%) |
May 21, 2010 | 2.080 | 2.170 | 2.070 | 2.100 | 28,361 | -0.03(-1.41%) |
May 20, 2010 | 2.120 | 2.180 | 2.110 | 2.130 | 12,216 | -0.03(-1.39%) |
May 19, 2010 | 2.160 | 2.180 | 2.120 | 2.160 | 29,920 | +0.05(+2.37%) |
May 18, 2010 | 2.190 | 2.190 | 2.110 | 2.110 | 13,495 | -0.07(-3.21%) |
May 17, 2010 | 2.200 | 2.200 | 2.140 | 2.180 | 9,688 | +0.02(+0.93%) |
May 14, 2010 | 2.200 | 2.200 | 2.120 | 2.160 | 15,209 | -0.01(-0.46%) |
May 13, 2010 | 2.200 | 2.240 | 2.140 | 2.170 | 26,186 | +0.00(+0.00%) |
May 12, 2010 | 2.210 | 2.210 | 2.150 | 2.170 | 24,890 | -0.01(-0.46%) |
May 11, 2010 | 2.160 | 2.340 | 2.130 | 2.180 | 48,407 | -0.16(-6.84%) |
May 10, 2010 | 2.320 | 2.380 | 2.216 | 2.340 | 79,890 | +0.11(+4.93%) |
May 07, 2010 | 2.200 | 2.230 | 2.140 | 2.230 | 36,504 | +0.01(+0.45%) |
May 06, 2010 | 2.210 | 2.220 | 2.131 | 2.220 | 72,559 | +0.00(+0.00%) |
May 05, 2010 | 2.180 | 2.250 | 2.120 | 2.220 | 72,648 | -0.01(-0.45%) |
May 04, 2010 | 2.250 | 2.250 | 2.170 | 2.230 | 47,653 | -0.02(-0.89%) |
May 03, 2010 | 2.260 | 2.330 | 2.140 | 2.250 | 55,277 | +0.04(+1.81%) |
Apr 30, 2010 | 2.200 | 2.230 | 2.140 | 2.210 | 50,681 | +0.02(+0.91%) |
Apr 29, 2010 | 2.300 | 2.400 | 2.120 | 2.190 | 45,845 | -0.05(-2.23%) |
Apr 28, 2010 | 2.170 | 2.270 | 2.160 | 2.240 | 26,168 | +0.07(+3.23%) |
Apr 27, 2010 | 2.300 | 2.300 | 2.170 | 2.170 | 18,965 | -0.11(-4.82%) |
Apr 26, 2010 | 2.220 | 2.300 | 2.219 | 2.280 | 45,862 | +0.09(+4.11%) |
Apr 23, 2010 | 2.190 | 2.240 | 2.100 | 2.190 | 40,401 | +0.04(+1.86%) |
Apr 22, 2010 | 2.180 | 2.200 | 2.150 | 2.150 | 25,045 | -0.04(-1.83%) |
Apr 21, 2010 | 2.152 | 2.200 | 2.120 | 2.190 | 29,305 | +0.09(+4.29%) |
Apr 20, 2010 | 2.180 | 2.220 | 2.100 | 2.100 | 28,195 | -0.07(-3.23%) |
Apr 19, 2010 | 2.220 | 2.240 | 2.160 | 2.170 | 17,280 | -0.02(-0.91%) |
Apr 16, 2010 | 2.190 | 2.210 | 2.120 | 2.190 | 51,699 | +0.00(+0.00%) |
Apr 15, 2010 | 2.290 | 2.290 | 2.160 | 2.190 | 47,744 | -0.07(-3.10%) |
Apr 14, 2010 | 2.260 | 2.290 | 2.230 | 2.260 | 47,460 | -0.01(-0.44%) |
Apr 13, 2010 | 2.270 | 2.280 | 2.210 | 2.270 | 15,941 | -0.03(-1.30%) |
Apr 12, 2010 | 2.310 | 2.340 | 2.300 | 2.300 | 26,614 | -0.04(-1.71%) |
Apr 09, 2010 | 2.280 | 2.390 | 2.210 | 2.340 | 56,296 | +0.03(+1.30%) |
Apr 08, 2010 | 2.230 | 2.370 | 2.230 | 2.310 | 56,654 | +0.03(+1.32%) |
Apr 07, 2010 | 2.330 | 2.400 | 2.270 | 2.280 | 24,291 | -0.05(-2.15%) |
Apr 06, 2010 | 2.270 | 2.330 | 2.250 | 2.330 | 241,074 | +0.03(+1.30%) |
Apr 05, 2010 | 2.230 | 2.340 | 2.230 | 2.300 | 72,163 | +0.10(+4.55%) |
Apr 01, 2010 | 2.160 | 2.200 | 2.200 | 2.200 | 81,300 | +0.05(+2.33%) |
Mar 31, 2010 | 2.190 | 2.240 | 2.110 | 2.150 | 57,944 | -0.09(-4.02%) |
Mar 30, 2010 | 2.330 | 2.380 | 2.020 | 2.240 | 77,294 | -0.07(-3.03%) |
Mar 29, 2010 | 2.290 | 2.400 | 2.270 | 2.310 | 50,727 | -0.01(-0.43%) |
Mar 26, 2010 | 2.290 | 2.360 | 2.240 | 2.320 | 85,931 | -0.02(-0.85%) |
Mar 25, 2010 | 2.540 | 2.540 | 2.200 | 2.340 | 134,007 | -0.22(-8.59%) |
Mar 24, 2010 | 2.580 | 2.590 | 2.490 | 2.560 | 60,175 | -0.02(-0.78%) |
Mar 23, 2010 | 2.450 | 2.600 | 2.450 | 2.580 | 151,586 | +0.00(+0.00%) |
Mar 22, 2010 | 2.460 | 2.690 | 2.320 | 2.580 | 141,557 | +0.11(+4.45%) |
Mar 19, 2010 | 2.410 | 2.470 | 2.390 | 2.470 | 71,068 | +0.07(+2.92%) |
Mar 18, 2010 | 2.380 | 2.400 | 2.250 | 2.400 | 591,993 | +0.03(+1.27%) |
Mar 17, 2010 | 2.380 | 2.400 | 2.350 | 2.370 | 27,998 | +0.00(+0.00%) |
Mar 16, 2010 | 2.310 | 2.410 | 2.290 | 2.370 | 41,675 | +0.02(+0.85%) |
Mar 15, 2010 | 2.440 | 2.450 | 2.310 | 2.350 | 124,451 | -0.10(-4.08%) |
Mar 12, 2010 | 2.440 | 2.460 | 2.350 | 2.450 | 154,461 | +0.01(+0.41%) |
Mar 11, 2010 | 2.430 | 2.440 | 2.420 | 2.440 | 50,367 | +0.01(+0.41%) |
Mar 10, 2010 | 2.410 | 2.440 | 2.400 | 2.430 | 14,205 | +0.02(+0.83%) |
Mar 09, 2010 | 2.430 | 2.450 | 2.360 | 2.410 | 17,333 | -0.04(-1.63%) |
Mar 08, 2010 | 2.420 | 2.450 | 2.400 | 2.450 | 37,305 | +0.02(+0.82%) |
Mar 05, 2010 | 2.460 | 2.460 | 2.420 | 2.430 | 48,468 | -0.02(-0.82%) |
Mar 04, 2010 | 2.480 | 2.480 | 2.380 | 2.450 | 27,679 | -0.01(-0.41%) |
Mar 03, 2010 | 2.460 | 2.480 | 2.430 | 2.460 | 13,360 | +0.00(+0.00%) |
Mar 02, 2010 | 2.439 | 2.480 | 2.439 | 2.460 | 54,717 | +0.02(+0.82%) |