Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.050 | 2.088 | 1.974 | 2.050 | 839,469 | -0.02(-1.18%) |
May 27, 2010 | 2.036 | 2.090 | 2.023 | 2.074 | 489,707 | +0.08(+3.80%) |
May 26, 2010 | 1.998 | 2.033 | 1.949 | 1.998 | 3,079 | +0.08(+4.10%) |
May 25, 2010 | 1.936 | 1.947 | 1.868 | 1.919 | 1,844 | -0.10(-5.09%) |
May 24, 2010 | 2.069 | 2.098 | 1.985 | 2.023 | 746,361 | -0.05(-2.48%) |
May 21, 2010 | 2.023 | 2.150 | 2.014 | 2.074 | 996,646 | +0.01(+0.66%) |
May 20, 2010 | 2.023 | 2.101 | 2.001 | 2.060 | 1,341,728 | -0.11(-4.88%) |
May 19, 2010 | 2.169 | 2.242 | 2.101 | 2.166 | 1,154,767 | +0.00(+0.13%) |
May 18, 2010 | 2.267 | 2.277 | 2.147 | 2.163 | 2,021,281 | -0.09(-4.09%) |
May 17, 2010 | 2.204 | 2.264 | 2.182 | 2.256 | 1,515,695 | +0.07(+3.23%) |
May 14, 2010 | 2.185 | 2.193 | 2.126 | 2.185 | 1,107,274 | -0.02(-0.86%) |
May 13, 2010 | 2.185 | 2.237 | 2.166 | 2.204 | 515,625 | +0.01(+0.37%) |
May 12, 2010 | 2.123 | 2.196 | 2.112 | 2.196 | 532,058 | +0.07(+3.45%) |
May 11, 2010 | 2.136 | 2.155 | 2.112 | 2.123 | 456,724 | -0.01(-0.25%) |
May 10, 2010 | 2.123 | 2.131 | 2.093 | 2.128 | 856,462 | +0.09(+4.67%) |
May 07, 2010 | 2.058 | 2.101 | 1.966 | 2.033 | 1,833,719 | -0.05(-2.34%) |
May 06, 2010 | 2.085 | 2.150 | 1.882 | 2.082 | 1,914,821 | -0.09(-4.01%) |
May 05, 2010 | 2.155 | 2.187 | 2.088 | 2.169 | 1,808,036 | -0.03(-1.59%) |
May 04, 2010 | 2.191 | 2.207 | 2.155 | 2.204 | 2,464,587 | -0.09(-4.01%) |
May 03, 2010 | 2.315 | 2.340 | 2.212 | 2.296 | 1,103,284 | -0.01(-0.24%) |
Apr 30, 2010 | 2.367 | 2.380 | 2.242 | 2.302 | 2,495,969 | -0.05(-2.30%) |
Apr 29, 2010 | 2.294 | 2.356 | 2.267 | 2.356 | 943,654 | +0.08(+3.45%) |
Apr 28, 2010 | 2.248 | 2.285 | 2.193 | 2.277 | 780,351 | +0.04(+1.70%) |
Apr 27, 2010 | 2.329 | 2.332 | 2.237 | 2.239 | 973,582 | -0.09(-3.95%) |
Apr 26, 2010 | 2.348 | 2.348 | 2.283 | 2.332 | 923,341 | +0.01(+0.23%) |
Apr 23, 2010 | 2.264 | 2.326 | 2.239 | 2.326 | 818,445 | +0.08(+3.50%) |
Apr 22, 2010 | 2.163 | 2.258 | 2.163 | 2.248 | 854,791 | +0.07(+3.11%) |
Apr 21, 2010 | 2.229 | 2.231 | 2.180 | 2.180 | 568,489 | -0.04(-1.59%) |
Apr 20, 2010 | 2.177 | 2.218 | 2.169 | 2.215 | 616,114 | +0.04(+1.87%) |
Apr 19, 2010 | 2.237 | 2.248 | 2.158 | 2.174 | 1,278,910 | -0.07(-3.14%) |
Apr 16, 2010 | 2.248 | 2.264 | 2.174 | 2.245 | 1,430,174 | -0.01(-0.24%) |
Apr 15, 2010 | 2.253 | 2.288 | 2.239 | 2.250 | 1,166,401 | +0.01(+0.24%) |
Apr 14, 2010 | 2.150 | 2.250 | 2.150 | 2.245 | 1,071,622 | +0.10(+4.68%) |
Apr 13, 2010 | 2.161 | 2.187 | 2.145 | 2.145 | 1,682,724 | -0.05(-2.35%) |
Apr 12, 2010 | 2.250 | 2.264 | 2.145 | 2.196 | 2,625,500 | -0.07(-2.88%) |
Apr 09, 2010 | 2.348 | 2.367 | 2.239 | 2.261 | 1,756,087 | -0.09(-4.03%) |
Apr 08, 2010 | 2.386 | 2.389 | 2.299 | 2.356 | 1,165,379 | -0.03(-1.25%) |
Apr 07, 2010 | 2.483 | 2.483 | 2.378 | 2.386 | 1,108,927 | -0.11(-4.35%) |
Apr 06, 2010 | 2.470 | 2.551 | 2.470 | 2.494 | 846,131 | +0.02(+0.66%) |
Apr 05, 2010 | 2.435 | 2.478 | 2.424 | 2.478 | 760,791 | +0.06(+2.35%) |
Apr 01, 2010 | 2.378 | 2.421 | 2.421 | 2.421 | 683,842 | +0.05(+2.06%) |
Mar 31, 2010 | 2.378 | 2.413 | 2.361 | 2.372 | 768,562 | -0.01(-0.34%) |
Mar 30, 2010 | 2.426 | 2.435 | 2.372 | 2.380 | 855,551 | -0.04(-1.79%) |
Mar 29, 2010 | 2.386 | 2.443 | 2.378 | 2.424 | 1,538,630 | +0.07(+2.76%) |
Mar 26, 2010 | 2.345 | 2.370 | 2.313 | 2.359 | 1,280,629 | +0.03(+1.40%) |
Mar 25, 2010 | 2.375 | 2.402 | 2.321 | 2.326 | 1,208,918 | -0.04(-1.61%) |
Mar 24, 2010 | 2.372 | 2.376 | 2.345 | 2.364 | 2,583,647 | -0.01(-0.57%) |
Mar 23, 2010 | 2.383 | 2.391 | 2.351 | 2.378 | 1,265,868 | +0.01(+0.34%) |
Mar 22, 2010 | 2.397 | 2.410 | 2.345 | 2.370 | 1,346,335 | -0.04(-1.80%) |
Mar 19, 2010 | 2.440 | 2.483 | 2.359 | 2.413 | 1,387,775 | -0.04(-1.66%) |
Mar 18, 2010 | 2.500 | 2.521 | 2.424 | 2.454 | 1,299,765 | -0.01(-0.44%) |
Mar 17, 2010 | 2.440 | 2.511 | 2.429 | 2.464 | 1,407,350 | +0.04(+1.45%) |
Mar 16, 2010 | 2.432 | 2.437 | 2.348 | 2.429 | 1,497,869 | -0.01(-0.22%) |
Mar 15, 2010 | 2.418 | 2.440 | 2.410 | 2.435 | 1,814,173 | -0.08(-3.02%) |
Mar 12, 2010 | 2.511 | 2.543 | 2.470 | 2.511 | 1,401,828 | +0.03(+1.09%) |
Mar 11, 2010 | 2.546 | 2.603 | 2.475 | 2.483 | 3,185,237 | -0.07(-2.86%) |
Mar 10, 2010 | 2.462 | 2.588 | 2.440 | 2.557 | 2,959,628 | +0.12(+4.78%) |
Mar 09, 2010 | 2.435 | 2.464 | 2.421 | 2.440 | 2,301,568 | +0.01(+0.56%) |
Mar 08, 2010 | 2.416 | 2.467 | 2.410 | 2.426 | 2,410,319 | +0.03(+1.24%) |
Mar 05, 2010 | 2.361 | 2.410 | 2.361 | 2.397 | 2,011,938 | +0.06(+2.67%) |
Mar 04, 2010 | 2.348 | 2.437 | 2.332 | 2.334 | 2,520,954 | +0.01(+0.35%) |
Mar 03, 2010 | 2.313 | 2.348 | 2.299 | 2.326 | 2,314,935 | +0.03(+1.18%) |
Mar 02, 2010 | 2.348 | 2.372 | 2.288 | 2.299 | 4,284,991 | +0.08(+3.54%) |