Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.057 | 2.083 | 2.044 | 2.057 | 13,668,191 | -0.04(-1.71%) |
May 27, 2010 | 2.094 | 2.104 | 2.067 | 2.093 | 11,585,123 | +0.03(+1.67%) |
May 26, 2010 | 2.066 | 2.118 | 2.030 | 2.058 | 21,197,824 | +0.02(+1.20%) |
May 25, 2010 | 1.985 | 2.045 | 1.954 | 2.034 | 384,641 | +0.00(+0.07%) |
May 24, 2010 | 2.034 | 2.070 | 2.028 | 2.033 | 9,381,223 | -0.02(-1.11%) |
May 21, 2010 | 1.975 | 2.064 | 1.967 | 2.056 | 15,115,468 | +0.03(+1.41%) |
May 20, 2010 | 2.024 | 2.070 | 2.014 | 2.027 | 21,640,128 | -0.11(-5.09%) |
May 19, 2010 | 2.169 | 2.186 | 2.104 | 2.136 | 17,555,386 | -0.03(-1.58%) |
May 18, 2010 | 2.230 | 2.233 | 2.143 | 2.170 | 159,401 | -0.02(-1.04%) |
May 17, 2010 | 2.177 | 2.194 | 2.104 | 2.193 | 14,627,237 | +0.02(+0.99%) |
May 14, 2010 | 2.171 | 2.219 | 2.136 | 2.171 | 11,786,420 | -0.05(-2.32%) |
May 13, 2010 | 2.262 | 2.264 | 2.217 | 2.223 | 16,643,064 | -0.06(-2.57%) |
May 12, 2010 | 2.270 | 2.302 | 2.254 | 2.282 | 9,597,345 | +0.03(+1.27%) |
May 11, 2010 | 2.295 | 2.302 | 2.249 | 2.253 | 58,347 | -0.03(-1.25%) |
May 10, 2010 | 2.250 | 2.290 | 2.237 | 2.282 | 16,914,174 | +0.18(+8.81%) |
May 07, 2010 | 2.088 | 2.167 | 2.031 | 2.097 | 25,826,804 | -0.02(-1.15%) |
May 06, 2010 | 2.121 | 2.239 | 1.977 | 2.121 | 1,397 | -0.10(-4.64%) |
May 05, 2010 | 2.259 | 2.277 | 2.216 | 2.225 | 24,012,756 | -0.06(-2.63%) |
May 04, 2010 | 2.335 | 2.348 | 2.270 | 2.285 | 22,469,636 | -0.09(-3.97%) |
May 03, 2010 | 2.316 | 2.400 | 2.316 | 2.379 | 24,131,450 | +0.07(+2.96%) |
Apr 30, 2010 | 2.295 | 2.313 | 2.270 | 2.311 | 20,099,418 | -0.28(-10.71%) |
Apr 29, 2010 | 2.579 | 2.609 | 2.564 | 2.588 | 15,606,288 | +0.04(+1.76%) |
Apr 28, 2010 | 2.510 | 2.563 | 2.483 | 2.543 | 21,821,490 | +0.06(+2.54%) |
Apr 27, 2010 | 2.500 | 2.545 | 2.469 | 2.480 | 24,539,162 | -0.04(-1.61%) |
Apr 26, 2010 | 2.515 | 2.570 | 2.515 | 2.521 | 16,017,569 | +0.02(+0.78%) |
Apr 23, 2010 | 2.421 | 2.505 | 2.416 | 2.501 | 20,997,812 | +0.07(+2.82%) |
Apr 22, 2010 | 2.403 | 2.438 | 2.375 | 2.433 | 14,521,445 | +0.02(+0.75%) |
Apr 21, 2010 | 2.420 | 2.449 | 2.391 | 2.414 | 89,931 | +0.00(+0.17%) |
Apr 20, 2010 | 2.405 | 2.423 | 2.392 | 2.410 | 87,035 | +0.02(+0.94%) |
Apr 19, 2010 | 2.386 | 2.417 | 2.364 | 2.388 | 12,244,135 | -0.02(-0.76%) |
Apr 16, 2010 | 2.413 | 2.413 | 2.346 | 2.406 | 17,961,084 | -0.02(-0.64%) |
Apr 15, 2010 | 2.393 | 2.438 | 2.393 | 2.421 | 15,552,708 | +0.01(+0.52%) |
Apr 14, 2010 | 2.384 | 2.414 | 2.364 | 2.409 | 9,929,308 | +0.04(+1.77%) |
Apr 13, 2010 | 2.333 | 2.367 | 2.323 | 2.367 | 9,622,341 | +0.03(+1.38%) |
Apr 12, 2010 | 2.357 | 2.364 | 2.332 | 2.335 | 8,970,884 | -0.01(-0.36%) |
Apr 09, 2010 | 2.333 | 2.358 | 2.329 | 2.343 | 10,619,483 | +0.01(+0.42%) |
Apr 08, 2010 | 2.336 | 2.350 | 2.315 | 2.333 | 14,228,318 | -0.02(-1.01%) |
Apr 07, 2010 | 2.395 | 2.395 | 2.343 | 2.357 | 25,481,194 | -0.03(-1.46%) |
Apr 06, 2010 | 2.378 | 2.393 | 2.364 | 2.392 | 14,067,257 | +0.00(+0.06%) |
Apr 05, 2010 | 2.371 | 2.409 | 2.368 | 2.391 | 10,775,233 | +0.03(+1.24%) |
Apr 01, 2010 | 2.350 | 2.361 | 2.361 | 2.361 | 28,519,188 | +0.03(+1.44%) |
Mar 31, 2010 | 2.350 | 2.377 | 2.314 | 2.328 | 17,205,504 | -0.04(-1.60%) |
Mar 30, 2010 | 2.361 | 2.367 | 2.347 | 2.365 | 19,571,780 | +0.01(+0.54%) |
Mar 29, 2010 | 2.329 | 2.353 | 2.322 | 2.353 | 9,735,313 | +0.04(+1.75%) |
Mar 26, 2010 | 2.307 | 2.314 | 2.294 | 2.312 | 12,654,222 | +0.00(+0.00%) |
Mar 25, 2010 | 2.353 | 2.353 | 2.305 | 2.312 | 20,030,622 | -0.04(-1.61%) |
Mar 24, 2010 | 2.336 | 2.364 | 2.329 | 2.350 | 24,712,484 | +0.00(+0.00%) |
Mar 23, 2010 | 2.303 | 2.354 | 2.303 | 2.350 | 11,878,362 | +0.06(+2.63%) |
Mar 22, 2010 | 2.261 | 2.292 | 2.234 | 2.290 | 20,237,958 | +0.01(+0.43%) |
Mar 19, 2010 | 2.342 | 2.347 | 2.256 | 2.280 | 21,314,866 | -0.04(-1.93%) |
Mar 18, 2010 | 2.395 | 2.400 | 2.309 | 2.325 | 18,608,644 | -0.09(-3.60%) |
Mar 17, 2010 | 2.407 | 2.419 | 2.393 | 2.412 | 7,101,974 | +0.02(+0.64%) |
Mar 16, 2010 | 2.393 | 2.413 | 2.370 | 2.396 | 8,191,263 | +0.01(+0.53%) |
Mar 15, 2010 | 2.388 | 2.393 | 2.382 | 2.384 | 3,938,799 | -0.03(-1.22%) |
Mar 12, 2010 | 2.420 | 2.426 | 2.405 | 2.413 | 5,335,820 | -0.01(-0.46%) |
Mar 11, 2010 | 2.417 | 2.424 | 2.393 | 2.424 | 5,874,957 | -0.00(-0.06%) |
Mar 10, 2010 | 2.412 | 2.445 | 2.402 | 2.426 | 9,998,587 | +0.03(+1.23%) |
Mar 09, 2010 | 2.367 | 2.421 | 2.364 | 2.396 | 14,436,111 | +0.01(+0.35%) |
Mar 08, 2010 | 2.419 | 2.424 | 2.385 | 2.388 | 10,905,798 | -0.04(-1.61%) |
Mar 05, 2010 | 2.423 | 2.430 | 2.396 | 2.427 | 7,737,976 | +0.04(+1.52%) |
Mar 04, 2010 | 2.412 | 2.419 | 2.351 | 2.391 | 10,474,142 | +0.01(+0.29%) |
Mar 03, 2010 | 2.356 | 2.409 | 2.346 | 2.384 | 14,039,863 | +0.05(+2.10%) |
Mar 02, 2010 | 2.358 | 2.377 | 2.323 | 2.335 | 7,713,906 | -0.01(-0.24%) |