Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.147 | 2.154 | 2.103 | 2.135 | 154,206 | -0.01(-0.57%) |
May 27, 2010 | 2.122 | 2.173 | 2.083 | 2.147 | 241,733 | +0.11(+5.46%) |
May 26, 2010 | 2.069 | 2.112 | 2.031 | 2.036 | 522,310 | +0.02(+0.91%) |
May 25, 2010 | 1.934 | 2.019 | 1.905 | 2.017 | 378,094 | +0.00(+0.00%) |
May 24, 2010 | 2.043 | 2.048 | 1.988 | 2.017 | 158,686 | -0.04(-1.78%) |
May 21, 2010 | 1.958 | 2.055 | 1.956 | 2.054 | 312,445 | +0.03(+1.66%) |
May 20, 2010 | 2.005 | 2.057 | 1.979 | 2.020 | 330,068 | -0.08(-3.98%) |
May 19, 2010 | 2.121 | 2.121 | 2.086 | 2.104 | 166,837 | -0.03(-1.57%) |
May 18, 2010 | 2.214 | 2.214 | 2.135 | 2.138 | 114,981 | -0.07(-3.11%) |
May 17, 2010 | 2.195 | 2.250 | 2.156 | 2.206 | 195,618 | -0.05(-2.36%) |
May 14, 2010 | 2.243 | 2.273 | 2.208 | 2.259 | 308,826 | +0.01(+0.34%) |
May 13, 2010 | 2.255 | 2.282 | 2.208 | 2.252 | 122,462 | -0.04(-1.53%) |
May 12, 2010 | 2.256 | 2.302 | 2.216 | 2.287 | 143,126 | +0.02(+1.01%) |
May 11, 2010 | 2.250 | 2.281 | 2.200 | 2.264 | 153,444 | -0.04(-1.59%) |
May 10, 2010 | 2.253 | 2.300 | 2.212 | 2.300 | 288,268 | +0.21(+10.13%) |
May 07, 2010 | 2.148 | 2.148 | 2.034 | 2.089 | 377,142 | -0.04(-1.86%) |
May 06, 2010 | 2.226 | 2.235 | 2.033 | 2.128 | 371,723 | -0.11(-4.70%) |
May 05, 2010 | 2.205 | 2.244 | 2.167 | 2.234 | 403,729 | -0.05(-2.20%) |
May 04, 2010 | 2.294 | 2.294 | 2.246 | 2.284 | 94,075 | -0.03(-1.45%) |
May 03, 2010 | 2.317 | 2.355 | 2.307 | 2.317 | 141,963 | +0.05(+2.08%) |
Apr 30, 2010 | 2.300 | 2.314 | 2.269 | 2.270 | 114,594 | -0.04(-1.91%) |
Apr 29, 2010 | 2.293 | 2.314 | 2.288 | 2.314 | 113,740 | +0.02(+1.06%) |
Apr 28, 2010 | 2.322 | 2.325 | 2.244 | 2.290 | 186,791 | -0.03(-1.44%) |
Apr 27, 2010 | 2.360 | 2.399 | 2.319 | 2.323 | 110,876 | -0.07(-2.80%) |
Apr 26, 2010 | 2.367 | 2.398 | 2.367 | 2.390 | 117,720 | +0.05(+2.28%) |
Apr 23, 2010 | 2.313 | 2.361 | 2.308 | 2.337 | 161,602 | +0.02(+0.92%) |
Apr 22, 2010 | 2.299 | 2.316 | 2.285 | 2.316 | 114,856 | -0.03(-1.23%) |
Apr 21, 2010 | 2.352 | 2.352 | 2.307 | 2.345 | 133,543 | -0.00(-0.06%) |
Apr 20, 2010 | 2.331 | 2.346 | 2.331 | 2.346 | 60,932 | +0.02(+0.72%) |
Apr 19, 2010 | 2.364 | 2.366 | 2.310 | 2.329 | 161,497 | -0.03(-1.35%) |
Apr 16, 2010 | 2.393 | 2.393 | 2.360 | 2.361 | 131,966 | -0.06(-2.39%) |
Apr 15, 2010 | 2.393 | 2.422 | 2.390 | 2.419 | 126,252 | -0.03(-1.06%) |
Apr 14, 2010 | 2.436 | 2.451 | 2.375 | 2.445 | 224,078 | +0.05(+1.97%) |
Apr 13, 2010 | 2.406 | 2.416 | 2.369 | 2.398 | 193,700 | -0.01(-0.32%) |
Apr 12, 2010 | 2.424 | 2.430 | 2.383 | 2.406 | 406,770 | +0.01(+0.51%) |
Apr 09, 2010 | 2.398 | 2.407 | 2.361 | 2.393 | 146,121 | -0.01(-0.38%) |
Apr 08, 2010 | 2.433 | 2.436 | 2.375 | 2.403 | 181,359 | -0.04(-1.68%) |
Apr 07, 2010 | 2.441 | 2.471 | 2.436 | 2.444 | 160,321 | -0.02(-0.86%) |
Apr 06, 2010 | 2.453 | 2.474 | 2.441 | 2.465 | 905,101 | +0.04(+1.82%) |
Apr 05, 2010 | 2.392 | 2.421 | 2.391 | 2.421 | 236,203 | +0.03(+1.21%) |
Apr 01, 2010 | 2.398 | 2.392 | 2.392 | 2.392 | 194,416 | -0.03(-1.32%) |
Mar 31, 2010 | 2.436 | 2.436 | 2.399 | 2.424 | 190,160 | -0.02(-0.81%) |
Mar 30, 2010 | 2.466 | 2.466 | 2.436 | 2.444 | 328,064 | +0.01(+0.31%) |
Mar 29, 2010 | 2.436 | 2.474 | 2.421 | 2.436 | 749,568 | +0.11(+4.92%) |
Mar 26, 2010 | 2.294 | 2.328 | 2.276 | 2.322 | 348,669 | +0.05(+2.14%) |
Mar 25, 2010 | 2.282 | 2.287 | 2.252 | 2.273 | 247,230 | +0.01(+0.40%) |
Mar 24, 2010 | 2.249 | 2.269 | 2.176 | 2.264 | 363,375 | +0.01(+0.40%) |
Mar 23, 2010 | 2.189 | 2.262 | 2.189 | 2.255 | 280,866 | +0.06(+2.78%) |
Mar 22, 2010 | 2.246 | 2.246 | 2.098 | 2.194 | 751,151 | -0.13(-5.57%) |
Mar 19, 2010 | 2.270 | 2.351 | 2.250 | 2.323 | 1,094,105 | +0.83(+56.03%) |
Mar 18, 2010 | 1.455 | 1.498 | 1.455 | 1.489 | 1,450,082 | +0.03(+2.36%) |
Mar 17, 2010 | 1.444 | 1.462 | 1.433 | 1.455 | 859,014 | +0.03(+1.85%) |
Mar 16, 2010 | 1.456 | 1.464 | 1.366 | 1.428 | 2,167,909 | -0.01(-0.67%) |
Mar 15, 2010 | 1.446 | 1.460 | 1.418 | 1.438 | 1,241,017 | +0.03(+1.87%) |
Mar 12, 2010 | 1.424 | 1.431 | 1.405 | 1.411 | 1,620,886 | +0.00(+0.06%) |
Mar 11, 2010 | 1.433 | 1.433 | 1.411 | 1.411 | 1,224,002 | +0.00(+0.00%) |
Mar 10, 2010 | 1.403 | 1.414 | 1.403 | 1.411 | 481,390 | +0.02(+1.33%) |
Mar 09, 2010 | 1.389 | 1.407 | 1.375 | 1.392 | 616,271 | +0.00(+0.25%) |
Mar 08, 2010 | 1.393 | 1.393 | 1.367 | 1.389 | 565,148 | +0.02(+1.29%) |
Mar 05, 2010 | 1.369 | 1.380 | 1.360 | 1.371 | 168,581 | +0.01(+0.97%) |
Mar 04, 2010 | 1.361 | 1.361 | 1.347 | 1.358 | 243,888 | -0.01(-0.58%) |
Mar 03, 2010 | 1.354 | 1.366 | 1.353 | 1.366 | 306,752 | +0.01(+0.65%) |
Mar 02, 2010 | 1.361 | 1.361 | 1.342 | 1.357 | 282,976 | +0.01(+1.12%) |