Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.489 | 2.497 | 2.455 | 2.489 | 215,495 | +0.01(+0.46%) |
May 27, 2010 | 2.504 | 2.508 | 2.470 | 2.478 | 355,940 | +0.04(+1.55%) |
May 26, 2010 | 2.489 | 2.504 | 2.402 | 2.440 | 3,965 | -0.01(-0.31%) |
May 25, 2010 | 2.429 | 2.451 | 2.383 | 2.448 | 512,059 | -0.02(-0.61%) |
May 24, 2010 | 2.451 | 2.480 | 2.444 | 2.463 | 307,848 | +0.02(+0.77%) |
May 21, 2010 | 2.334 | 2.459 | 2.334 | 2.444 | 423,453 | +0.05(+1.89%) |
May 20, 2010 | 2.387 | 2.398 | 2.330 | 2.398 | 1,056,724 | -0.10(-3.94%) |
May 19, 2010 | 2.512 | 2.531 | 2.444 | 2.497 | 478,027 | +0.01(+0.46%) |
May 18, 2010 | 2.580 | 2.580 | 2.470 | 2.485 | 321,285 | -0.04(-1.65%) |
May 17, 2010 | 2.595 | 2.606 | 2.489 | 2.527 | 461,788 | -0.07(-2.62%) |
May 14, 2010 | 2.595 | 2.625 | 2.554 | 2.595 | 570,296 | -0.01(-0.57%) |
May 13, 2010 | 2.610 | 2.629 | 2.580 | 2.610 | 366,702 | +0.02(+0.72%) |
May 12, 2010 | 2.618 | 2.629 | 2.572 | 2.591 | 279,624 | +0.00(+0.15%) |
May 11, 2010 | 2.565 | 2.614 | 2.550 | 2.588 | 476,613 | +0.06(+2.24%) |
May 10, 2010 | 2.527 | 2.535 | 2.504 | 2.531 | 665,150 | +0.12(+4.76%) |
May 07, 2010 | 2.420 | 2.461 | 2.303 | 2.416 | 1,604,304 | +0.04(+1.74%) |
May 06, 2010 | 2.547 | 2.581 | 0.0000 | 2.374 | 2,678,168 | -0.20(-7.75%) |
May 05, 2010 | 2.615 | 2.630 | 2.570 | 2.574 | 691,456 | -0.08(-3.12%) |
May 04, 2010 | 2.653 | 2.657 | 2.634 | 2.657 | 342,220 | -0.00(-0.14%) |
May 03, 2010 | 2.630 | 2.660 | 2.630 | 2.660 | 257,480 | +0.03(+1.14%) |
Apr 30, 2010 | 2.634 | 2.653 | 2.627 | 2.630 | 419,920 | -0.00(-0.14%) |
Apr 29, 2010 | 2.653 | 2.660 | 2.630 | 2.634 | 186,070 | +0.00(+0.00%) |
Apr 28, 2010 | 2.657 | 2.657 | 2.627 | 2.634 | 510,985 | -0.02(-0.85%) |
Apr 27, 2010 | 2.660 | 2.660 | 2.645 | 2.657 | 165,057 | -0.00(-0.14%) |
Apr 26, 2010 | 2.657 | 2.660 | 2.638 | 2.660 | 425,450 | +0.01(+0.43%) |
Apr 23, 2010 | 2.664 | 2.664 | 2.642 | 2.649 | 224,949 | -0.00(-0.14%) |
Apr 22, 2010 | 2.649 | 2.653 | 2.638 | 2.653 | 130,847 | +0.02(+0.57%) |
Apr 21, 2010 | 2.657 | 2.664 | 2.638 | 2.638 | 337,258 | -0.02(-0.57%) |
Apr 20, 2010 | 2.634 | 2.653 | 2.634 | 2.653 | 231,163 | +0.03(+1.00%) |
Apr 19, 2010 | 2.630 | 2.642 | 2.611 | 2.627 | 365,324 | +0.01(+0.28%) |
Apr 16, 2010 | 2.653 | 2.653 | 2.574 | 2.619 | 500,163 | -0.02(-0.85%) |
Apr 15, 2010 | 2.660 | 2.672 | 2.642 | 2.642 | 688,663 | -0.02(-0.85%) |
Apr 14, 2010 | 2.668 | 2.687 | 2.660 | 2.664 | 269,510 | -0.01(-0.28%) |
Apr 13, 2010 | 2.660 | 2.675 | 2.653 | 2.672 | 433,229 | +0.01(+0.28%) |
Apr 12, 2010 | 2.660 | 2.672 | 2.657 | 2.664 | 281,900 | -0.00(-0.14%) |
Apr 09, 2010 | 2.675 | 2.675 | 2.657 | 2.668 | 255,131 | +0.01(+0.42%) |
Apr 08, 2010 | 2.630 | 2.657 | 2.630 | 2.657 | 287,191 | +0.03(+1.32%) |
Apr 07, 2010 | 2.630 | 2.630 | 2.577 | 2.622 | 1,024,778 | +0.00(+0.00%) |
Apr 06, 2010 | 2.622 | 2.626 | 2.607 | 2.622 | 251,347 | +0.00(+0.14%) |
Apr 05, 2010 | 2.615 | 2.618 | 2.600 | 2.618 | 272,120 | +0.03(+1.01%) |
Apr 01, 2010 | 2.618 | 2.592 | 2.592 | 2.592 | 426,352 | +0.00(+0.14%) |
Mar 31, 2010 | 2.618 | 2.622 | 2.585 | 2.588 | 460,268 | -0.01(-0.58%) |
Mar 30, 2010 | 2.641 | 2.641 | 2.603 | 2.603 | 374,050 | -0.02(-0.86%) |
Mar 29, 2010 | 2.618 | 2.644 | 2.618 | 2.626 | 497,294 | +0.01(+0.57%) |
Mar 26, 2010 | 2.592 | 2.611 | 2.585 | 2.611 | 467,727 | +0.04(+1.46%) |
Mar 25, 2010 | 2.588 | 2.592 | 2.570 | 2.573 | 507,354 | +0.01(+0.29%) |
Mar 24, 2010 | 2.581 | 2.592 | 2.562 | 2.566 | 522,635 | +0.00(+0.00%) |
Mar 23, 2010 | 2.585 | 2.600 | 2.558 | 2.566 | 618,758 | +0.00(+0.00%) |
Mar 22, 2010 | 2.577 | 2.592 | 2.566 | 2.566 | 275,764 | +0.00(+0.15%) |
Mar 19, 2010 | 2.588 | 2.588 | 2.555 | 2.562 | 351,899 | -0.01(-0.29%) |
Mar 18, 2010 | 2.585 | 2.607 | 2.566 | 2.570 | 439,943 | +0.00(+0.00%) |
Mar 17, 2010 | 2.611 | 2.618 | 2.566 | 2.570 | 572,978 | -0.01(-0.29%) |
Mar 16, 2010 | 2.641 | 2.656 | 2.570 | 2.577 | 591,412 | -0.03(-1.29%) |
Mar 15, 2010 | 2.626 | 2.630 | 2.611 | 2.611 | 355,741 | -0.03(-0.99%) |
Mar 12, 2010 | 2.652 | 2.678 | 2.618 | 2.637 | 586,815 | +0.00(+0.00%) |
Mar 11, 2010 | 2.626 | 2.641 | 2.603 | 2.637 | 207,027 | +0.03(+1.00%) |
Mar 10, 2010 | 2.618 | 2.633 | 2.603 | 2.611 | 388,431 | +0.01(+0.43%) |
Mar 09, 2010 | 2.637 | 2.637 | 2.592 | 2.600 | 371,367 | -0.04(-1.42%) |
Mar 08, 2010 | 2.644 | 2.663 | 2.585 | 2.637 | 662,039 | +0.01(+0.31%) |
Mar 05, 2010 | 2.618 | 2.636 | 2.599 | 2.629 | 304,849 | +0.02(+0.86%) |
Mar 04, 2010 | 2.621 | 2.651 | 2.595 | 2.606 | 394,553 | -0.03(-1.13%) |
Mar 03, 2010 | 2.674 | 2.681 | 2.625 | 2.636 | 574,617 | -0.03(-1.12%) |
Mar 02, 2010 | 2.681 | 2.685 | 2.647 | 2.666 | 750,337 | +0.01(+0.42%) |