Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.160 | 2.163 | 2.138 | 2.160 | 472,346 | +0.01(+0.51%) |
May 27, 2010 | 2.156 | 2.163 | 2.112 | 2.149 | 564,405 | +0.03(+1.55%) |
May 26, 2010 | 2.105 | 2.156 | 2.105 | 2.116 | 542,112 | +0.03(+1.22%) |
May 25, 2010 | 2.083 | 2.098 | 2.028 | 2.090 | 1,158,567 | -0.01(-0.69%) |
May 24, 2010 | 2.123 | 2.125 | 2.090 | 2.105 | 577,401 | +0.00(+0.00%) |
May 21, 2010 | 2.046 | 2.112 | 2.014 | 2.105 | 950,682 | +0.04(+2.13%) |
May 20, 2010 | 2.035 | 2.083 | 2.028 | 2.061 | 964,069 | -0.08(-3.54%) |
May 19, 2010 | 2.133 | 2.137 | 2.075 | 2.137 | 717,400 | -0.01(-0.51%) |
May 18, 2010 | 2.140 | 2.169 | 2.140 | 2.148 | 483,409 | +0.00(+0.17%) |
May 17, 2010 | 2.177 | 2.184 | 2.131 | 2.144 | 660,057 | -0.04(-1.82%) |
May 14, 2010 | 2.184 | 2.195 | 2.177 | 2.184 | 330,949 | -0.01(-0.50%) |
May 13, 2010 | 2.191 | 2.213 | 2.173 | 2.195 | 780,312 | +0.01(+0.33%) |
May 12, 2010 | 2.173 | 2.191 | 2.158 | 2.187 | 611,818 | +0.03(+1.34%) |
May 11, 2010 | 2.159 | 2.187 | 2.137 | 2.158 | 642,786 | -0.01(-0.33%) |
May 10, 2010 | 2.149 | 2.166 | 2.148 | 2.166 | 1,133,708 | +0.09(+4.36%) |
May 07, 2010 | 1.992 | 2.086 | 1.963 | 2.075 | 1,681,590 | +0.08(+3.99%) |
May 06, 2010 | 2.173 | 2.198 | 1.695 | 1.995 | 3,660,703 | -0.18(-8.35%) |
May 05, 2010 | 2.191 | 2.199 | 2.177 | 2.177 | 545,518 | -0.04(-1.61%) |
May 04, 2010 | 2.198 | 2.213 | 2.195 | 2.213 | 795,317 | +0.01(+0.66%) |
May 03, 2010 | 2.195 | 2.198 | 2.180 | 2.198 | 609,529 | +0.03(+1.17%) |
Apr 30, 2010 | 2.187 | 2.187 | 2.169 | 2.173 | 529,030 | -0.01(-0.50%) |
Apr 29, 2010 | 2.209 | 2.216 | 2.162 | 2.184 | 1,474,383 | -0.02(-0.99%) |
Apr 28, 2010 | 2.216 | 2.220 | 2.198 | 2.206 | 553,263 | -0.01(-0.33%) |
Apr 27, 2010 | 2.213 | 2.216 | 2.202 | 2.213 | 460,562 | -0.01(-0.33%) |
Apr 26, 2010 | 2.209 | 2.220 | 2.209 | 2.220 | 455,981 | +0.01(+0.49%) |
Apr 23, 2010 | 2.209 | 2.213 | 2.209 | 2.209 | 369,311 | +0.00(+0.00%) |
Apr 22, 2010 | 2.216 | 2.423 | 2.202 | 2.209 | 492,886 | -0.01(-0.33%) |
Apr 21, 2010 | 2.209 | 2.220 | 2.206 | 2.216 | 602,745 | +0.00(+0.05%) |
Apr 20, 2010 | 2.201 | 2.215 | 2.198 | 2.215 | 731,899 | +0.02(+0.98%) |
Apr 19, 2010 | 2.208 | 2.212 | 2.190 | 2.194 | 732,548 | -0.02(-0.81%) |
Apr 16, 2010 | 2.215 | 2.219 | 2.201 | 2.212 | 727,811 | -0.00(-0.16%) |
Apr 15, 2010 | 2.230 | 2.240 | 2.212 | 2.215 | 893,712 | -0.02(-0.80%) |
Apr 14, 2010 | 2.251 | 2.251 | 2.230 | 2.233 | 714,720 | -0.02(-0.80%) |
Apr 13, 2010 | 2.269 | 2.269 | 2.244 | 2.251 | 606,758 | -0.02(-0.79%) |
Apr 12, 2010 | 2.262 | 2.269 | 2.255 | 2.269 | 573,568 | +0.00(+0.00%) |
Apr 09, 2010 | 2.248 | 2.269 | 2.233 | 2.269 | 385,354 | +0.03(+1.12%) |
Apr 08, 2010 | 2.287 | 2.287 | 2.244 | 2.244 | 438,946 | -0.02(-0.79%) |
Apr 07, 2010 | 2.215 | 2.269 | 2.194 | 2.262 | 1,126,152 | +0.05(+2.27%) |
Apr 06, 2010 | 2.230 | 2.237 | 2.212 | 2.212 | 783,776 | -0.02(-0.96%) |
Apr 05, 2010 | 2.240 | 2.244 | 2.230 | 2.233 | 639,170 | -0.00(-0.16%) |
Apr 01, 2010 | 2.240 | 2.237 | 2.237 | 2.237 | 747,819 | +0.00(+0.00%) |
Mar 31, 2010 | 2.262 | 2.262 | 2.237 | 2.237 | 466,450 | -0.02(-0.80%) |
Mar 30, 2010 | 2.266 | 2.269 | 2.248 | 2.255 | 536,060 | -0.02(-0.79%) |
Mar 29, 2010 | 2.269 | 2.280 | 2.258 | 2.273 | 478,994 | +0.01(+0.48%) |
Mar 26, 2010 | 2.287 | 2.291 | 2.262 | 2.262 | 404,666 | -0.03(-1.10%) |
Mar 25, 2010 | 2.298 | 2.298 | 2.284 | 2.287 | 640,871 | +0.00(+0.00%) |
Mar 24, 2010 | 2.280 | 2.294 | 2.276 | 2.287 | 438,592 | +0.01(+0.62%) |
Mar 23, 2010 | 2.301 | 2.309 | 2.273 | 2.273 | 639,899 | -0.04(-1.55%) |
Mar 22, 2010 | 2.262 | 2.309 | 2.262 | 2.309 | 465,550 | +0.05(+2.11%) |
Mar 19, 2010 | 2.279 | 2.286 | 2.261 | 2.261 | 362,794 | -0.02(-1.09%) |
Mar 18, 2010 | 2.293 | 2.293 | 2.272 | 2.286 | 639,716 | +0.01(+0.31%) |
Mar 17, 2010 | 2.272 | 2.292 | 2.270 | 2.279 | 501,195 | +0.01(+0.31%) |
Mar 16, 2010 | 2.268 | 2.278 | 2.261 | 2.272 | 555,699 | +0.00(+0.00%) |
Mar 15, 2010 | 2.268 | 2.275 | 2.261 | 2.272 | 603,684 | +0.01(+0.47%) |
Mar 12, 2010 | 2.257 | 2.268 | 2.250 | 2.261 | 650,161 | +0.00(+0.16%) |
Mar 11, 2010 | 2.275 | 2.282 | 2.247 | 2.257 | 709,541 | -0.02(-0.78%) |
Mar 10, 2010 | 2.247 | 2.275 | 2.247 | 2.275 | 942,636 | +0.02(+0.79%) |
Mar 09, 2010 | 2.229 | 2.272 | 2.226 | 2.257 | 891,885 | +0.03(+1.44%) |
Mar 08, 2010 | 2.229 | 2.232 | 2.218 | 2.225 | 654,728 | +0.01(+0.32%) |
Mar 05, 2010 | 2.222 | 2.225 | 2.200 | 2.218 | 764,674 | -0.01(-0.32%) |
Mar 04, 2010 | 2.186 | 2.225 | 2.186 | 2.225 | 818,456 | +0.04(+1.96%) |
Mar 03, 2010 | 2.204 | 2.204 | 2.183 | 2.183 | 867,680 | -0.01(-0.49%) |
Mar 02, 2010 | 2.207 | 2.207 | 2.193 | 2.193 | 899,342 | +0.01(+0.49%) |