Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.625 | 2.641 | 2.548 | 2.617 | 260,820 | -0.01(-0.30%) |
May 27, 2010 | 2.594 | 2.633 | 2.517 | 2.625 | 111,794 | +0.11(+4.31%) |
May 26, 2010 | 2.524 | 2.617 | 2.501 | 2.517 | 161,808 | +0.01(+0.31%) |
May 25, 2010 | 2.470 | 2.517 | 2.432 | 2.509 | 188,168 | -0.05(-1.82%) |
May 24, 2010 | 2.517 | 2.594 | 2.517 | 2.555 | 85,072 | +0.05(+1.85%) |
May 21, 2010 | 2.540 | 2.594 | 2.486 | 2.509 | 252,220 | -0.09(-3.57%) |
May 20, 2010 | 2.555 | 2.757 | 2.548 | 2.602 | 177,520 | -0.21(-7.44%) |
May 19, 2010 | 2.857 | 2.873 | 2.710 | 2.811 | 107,739 | -0.07(-2.42%) |
May 18, 2010 | 2.788 | 2.935 | 2.679 | 2.881 | 260,311 | +0.12(+4.49%) |
May 17, 2010 | 2.617 | 2.765 | 2.494 | 2.757 | 332,471 | +0.17(+6.59%) |
May 14, 2010 | 2.586 | 2.586 | 2.509 | 2.586 | 146,946 | -0.03(-1.18%) |
May 13, 2010 | 2.571 | 2.617 | 2.470 | 2.617 | 246,777 | +0.00(+0.00%) |
May 12, 2010 | 2.424 | 2.617 | 2.424 | 2.617 | 672,505 | +0.44(+20.28%) |
May 11, 2010 | 2.060 | 2.184 | 2.052 | 2.176 | 205,835 | +0.04(+1.81%) |
May 10, 2010 | 2.091 | 2.215 | 2.091 | 2.137 | 176,608 | +0.02(+1.10%) |
May 07, 2010 | 2.106 | 2.207 | 2.106 | 2.114 | 118,900 | +0.00(+0.00%) |
May 06, 2010 | 2.161 | 2.207 | 2.106 | 2.114 | 174,257 | -0.06(-2.85%) |
May 05, 2010 | 2.168 | 2.199 | 2.130 | 2.176 | 85,687 | +0.00(+0.00%) |
May 04, 2010 | 2.191 | 2.207 | 2.145 | 2.176 | 150,379 | -0.05(-2.43%) |
May 03, 2010 | 2.184 | 2.230 | 2.184 | 2.230 | 90,432 | +0.05(+2.49%) |
Apr 30, 2010 | 2.269 | 2.300 | 2.176 | 2.176 | 255,702 | -0.10(-4.42%) |
Apr 29, 2010 | 2.253 | 2.315 | 2.238 | 2.277 | 111,568 | +0.04(+1.73%) |
Apr 28, 2010 | 2.215 | 2.284 | 2.215 | 2.238 | 82,990 | +0.01(+0.35%) |
Apr 27, 2010 | 2.261 | 2.300 | 2.230 | 2.230 | 100,520 | -0.05(-2.37%) |
Apr 26, 2010 | 2.277 | 2.292 | 2.269 | 2.284 | 86,757 | +0.00(+0.00%) |
Apr 23, 2010 | 2.284 | 2.292 | 2.261 | 2.284 | 102,784 | +0.00(+0.00%) |
Apr 22, 2010 | 2.215 | 2.292 | 2.215 | 2.284 | 104,568 | +0.04(+1.72%) |
Apr 21, 2010 | 2.269 | 2.284 | 2.208 | 2.246 | 74,859 | -0.02(-1.02%) |
Apr 20, 2010 | 2.269 | 2.284 | 2.246 | 2.269 | 88,047 | +0.02(+1.03%) |
Apr 19, 2010 | 2.284 | 2.315 | 2.246 | 2.246 | 73,170 | -0.06(-2.68%) |
Apr 16, 2010 | 2.300 | 2.323 | 2.284 | 2.308 | 116,165 | +0.01(+0.34%) |
Apr 15, 2010 | 2.261 | 2.304 | 2.238 | 2.300 | 52,271 | +0.02(+1.02%) |
Apr 14, 2010 | 2.246 | 2.277 | 2.191 | 2.277 | 69,299 | +0.04(+1.73%) |
Apr 13, 2010 | 2.266 | 2.269 | 2.230 | 2.238 | 31,434 | -0.02(-1.03%) |
Apr 12, 2010 | 2.238 | 2.261 | 2.230 | 2.261 | 94,152 | +0.02(+0.69%) |
Apr 09, 2010 | 2.246 | 2.261 | 2.230 | 2.246 | 62,124 | +0.00(+0.00%) |
Apr 08, 2010 | 2.215 | 2.323 | 2.215 | 2.246 | 96,641 | +0.02(+0.69%) |
Apr 07, 2010 | 2.246 | 2.269 | 2.230 | 2.230 | 52,794 | -0.02(-1.03%) |
Apr 06, 2010 | 2.284 | 2.292 | 2.215 | 2.253 | 61,748 | -0.05(-2.35%) |
Apr 05, 2010 | 2.253 | 2.308 | 2.215 | 2.308 | 87,219 | +0.05(+2.41%) |
Apr 01, 2010 | 2.176 | 2.253 | 2.253 | 2.253 | 170,846 | +0.10(+4.68%) |
Mar 31, 2010 | 2.308 | 2.323 | 2.153 | 2.153 | 318,489 | -0.17(-7.33%) |
Mar 30, 2010 | 2.323 | 2.331 | 2.261 | 2.323 | 91,278 | +0.01(+0.33%) |
Mar 29, 2010 | 2.246 | 2.315 | 2.230 | 2.315 | 98,141 | +0.09(+3.82%) |
Mar 26, 2010 | 2.246 | 2.277 | 2.215 | 2.230 | 35,220 | -0.01(-0.35%) |
Mar 25, 2010 | 2.238 | 2.308 | 2.215 | 2.238 | 78,322 | +0.01(+0.35%) |
Mar 24, 2010 | 2.230 | 2.261 | 2.215 | 2.230 | 126,050 | -0.01(-0.35%) |
Mar 23, 2010 | 2.215 | 2.246 | 2.176 | 2.238 | 77,698 | +0.02(+0.70%) |
Mar 22, 2010 | 2.184 | 2.222 | 2.168 | 2.222 | 88,522 | +0.02(+0.70%) |
Mar 19, 2010 | 2.199 | 2.207 | 2.184 | 2.207 | 166,087 | +0.02(+1.06%) |
Mar 18, 2010 | 2.184 | 2.246 | 2.176 | 2.184 | 78,967 | +0.00(+0.00%) |
Mar 17, 2010 | 2.199 | 2.207 | 2.184 | 2.184 | 91,730 | -0.02(-1.05%) |
Mar 16, 2010 | 2.199 | 2.207 | 2.168 | 2.207 | 45,893 | +0.02(+0.71%) |
Mar 15, 2010 | 2.172 | 2.207 | 2.168 | 2.191 | 63,505 | -0.01(-0.35%) |
Mar 12, 2010 | 2.191 | 2.207 | 2.137 | 2.199 | 290,335 | +0.02(+0.71%) |
Mar 11, 2010 | 2.199 | 2.222 | 2.137 | 2.184 | 170,757 | -0.04(-1.74%) |
Mar 10, 2010 | 2.261 | 2.261 | 2.176 | 2.222 | 190,702 | -0.05(-2.05%) |
Mar 09, 2010 | 2.269 | 2.300 | 2.222 | 2.269 | 173,980 | -0.01(-0.34%) |
Mar 08, 2010 | 2.253 | 2.304 | 2.230 | 2.277 | 213,035 | +0.02(+0.68%) |
Mar 05, 2010 | 2.199 | 2.284 | 2.145 | 2.261 | 188,817 | +0.05(+2.10%) |
Mar 04, 2010 | 2.191 | 2.215 | 2.176 | 2.215 | 75,070 | +0.02(+1.06%) |
Mar 03, 2010 | 2.207 | 2.207 | 2.130 | 2.191 | 94,759 | +0.00(+0.00%) |
Mar 02, 2010 | 2.137 | 2.207 | 2.106 | 2.191 | 85,566 | +0.05(+2.54%) |