Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.230 | 2.245 | 2.148 | 2.155 | 4,293,372 | -0.07(-3.33%) |
May 27, 2010 | 2.161 | 2.236 | 2.144 | 2.230 | 1,779,341 | +0.10(+4.85%) |
May 26, 2010 | 2.045 | 2.139 | 2.045 | 2.126 | 1,677,110 | +0.10(+4.88%) |
May 25, 2010 | 1.995 | 2.033 | 1.948 | 2.028 | 1,769,072 | -0.02(-0.95%) |
May 24, 2010 | 2.062 | 2.131 | 2.040 | 2.047 | 1,145,535 | -0.01(-0.63%) |
May 21, 2010 | 2.010 | 2.144 | 1.967 | 2.060 | 2,490,264 | +0.02(+0.74%) |
May 20, 2010 | 2.060 | 2.120 | 2.040 | 2.045 | 3,073,171 | -0.13(-5.93%) |
May 19, 2010 | 2.096 | 2.174 | 2.086 | 2.174 | 1,870,313 | +0.07(+3.16%) |
May 18, 2010 | 2.200 | 2.232 | 2.101 | 2.107 | 1,239,283 | -0.06(-2.58%) |
May 17, 2010 | 2.178 | 2.212 | 2.107 | 2.163 | 1,300,043 | -0.01(-0.30%) |
May 14, 2010 | 2.238 | 2.238 | 2.144 | 2.169 | 1,359,481 | -0.08(-3.54%) |
May 13, 2010 | 2.230 | 2.264 | 2.206 | 2.249 | 1,255,045 | +0.02(+1.06%) |
May 12, 2010 | 2.174 | 2.236 | 2.157 | 2.225 | 1,029,114 | +0.07(+3.19%) |
May 11, 2010 | 2.204 | 2.248 | 2.105 | 2.157 | 1,951,378 | +0.04(+1.83%) |
May 10, 2010 | 2.142 | 2.255 | 2.079 | 2.118 | 3,476,479 | +0.18(+9.20%) |
May 07, 2010 | 2.073 | 2.092 | 1.914 | 1.939 | 4,205,894 | -0.10(-4.75%) |
May 06, 2010 | 2.236 | 2.236 | 1.739 | 2.036 | 10,810,811 | -0.20(-9.03%) |
May 05, 2010 | 2.260 | 2.326 | 2.236 | 2.238 | 2,077,469 | -0.10(-4.14%) |
May 04, 2010 | 2.367 | 2.367 | 2.314 | 2.335 | 1,053,764 | -0.04(-1.81%) |
May 03, 2010 | 2.350 | 2.384 | 2.290 | 2.378 | 1,266,528 | +0.03(+1.10%) |
Apr 30, 2010 | 2.423 | 2.427 | 2.352 | 2.352 | 847,943 | -0.07(-2.76%) |
Apr 29, 2010 | 2.393 | 2.436 | 2.314 | 2.419 | 2,026,002 | -0.02(-0.88%) |
Apr 28, 2010 | 2.419 | 2.473 | 2.387 | 2.440 | 869,318 | +0.05(+2.16%) |
Apr 27, 2010 | 2.550 | 2.554 | 2.376 | 2.389 | 2,146,018 | -0.16(-6.17%) |
Apr 26, 2010 | 2.535 | 2.582 | 2.526 | 2.546 | 1,318,781 | +0.03(+1.11%) |
Apr 23, 2010 | 2.481 | 2.526 | 2.473 | 2.518 | 732,944 | +0.04(+1.65%) |
Apr 22, 2010 | 2.415 | 2.479 | 2.397 | 2.477 | 1,030,979 | +0.05(+1.95%) |
Apr 21, 2010 | 2.432 | 2.443 | 2.395 | 2.430 | 859,900 | +0.01(+0.36%) |
Apr 20, 2010 | 2.369 | 2.421 | 2.359 | 2.421 | 1,254,948 | +0.06(+2.64%) |
Apr 19, 2010 | 2.333 | 2.369 | 2.301 | 2.359 | 1,090,203 | +0.00(+0.18%) |
Apr 16, 2010 | 2.391 | 2.406 | 2.324 | 2.354 | 1,405,869 | -0.04(-1.53%) |
Apr 15, 2010 | 2.380 | 2.391 | 2.350 | 2.391 | 1,033,467 | +0.02(+0.63%) |
Apr 14, 2010 | 2.354 | 2.376 | 2.344 | 2.376 | 1,051,475 | +0.03(+1.38%) |
Apr 13, 2010 | 2.341 | 2.348 | 2.331 | 2.344 | 1,045,597 | +0.01(+0.28%) |
Apr 12, 2010 | 2.314 | 2.348 | 2.301 | 2.337 | 2,010,682 | +0.03(+1.40%) |
Apr 09, 2010 | 2.320 | 2.320 | 2.290 | 2.305 | 812,968 | +0.00(+0.00%) |
Apr 08, 2010 | 2.303 | 2.318 | 2.283 | 2.305 | 1,253,529 | +0.02(+0.85%) |
Apr 07, 2010 | 2.286 | 2.309 | 2.268 | 2.286 | 1,297,257 | +0.00(+0.09%) |
Apr 06, 2010 | 2.266 | 2.292 | 2.247 | 2.283 | 1,580,297 | +0.02(+0.85%) |
Apr 05, 2010 | 2.228 | 2.279 | 2.228 | 2.264 | 1,838,617 | +0.04(+1.94%) |
Apr 01, 2010 | 2.253 | 2.221 | 2.221 | 2.221 | 1,657,116 | -0.01(-0.39%) |
Mar 31, 2010 | 2.258 | 2.264 | 2.217 | 2.230 | 2,324,953 | -0.03(-1.33%) |
Mar 30, 2010 | 2.258 | 2.262 | 2.215 | 2.260 | 1,776,816 | +0.01(+0.29%) |
Mar 29, 2010 | 2.275 | 2.283 | 2.245 | 2.253 | 747,567 | -0.01(-0.29%) |
Mar 26, 2010 | 2.260 | 2.283 | 2.245 | 2.260 | 1,188,268 | +0.01(+0.38%) |
Mar 25, 2010 | 2.294 | 2.301 | 2.245 | 2.251 | 1,039,936 | -0.03(-1.41%) |
Mar 24, 2010 | 2.268 | 2.305 | 2.262 | 2.283 | 1,945,081 | +0.02(+1.05%) |
Mar 23, 2010 | 2.258 | 2.268 | 2.165 | 2.260 | 1,834,762 | +0.00(+0.10%) |
Mar 22, 2010 | 2.232 | 2.283 | 2.220 | 2.258 | 2,669,487 | +0.04(+1.61%) |
Mar 19, 2010 | 2.277 | 2.281 | 2.220 | 2.222 | 2,063,196 | -0.04(-1.67%) |
Mar 18, 2010 | 2.266 | 2.287 | 2.256 | 2.260 | 1,574,917 | +0.01(+0.28%) |
Mar 17, 2010 | 2.245 | 2.285 | 2.232 | 2.253 | 1,963,647 | +0.02(+1.03%) |
Mar 16, 2010 | 2.262 | 2.266 | 2.224 | 2.230 | 2,994,114 | -0.01(-0.37%) |
Mar 15, 2010 | 2.241 | 2.260 | 2.214 | 2.239 | 1,637,281 | +0.00(+0.00%) |
Mar 12, 2010 | 2.264 | 2.272 | 2.224 | 2.239 | 1,613,265 | -0.01(-0.37%) |
Mar 11, 2010 | 2.209 | 2.264 | 2.195 | 2.247 | 2,525,257 | +0.04(+2.00%) |
Mar 10, 2010 | 2.186 | 2.211 | 2.176 | 2.203 | 1,767,414 | +0.02(+1.06%) |
Mar 09, 2010 | 2.178 | 2.203 | 2.140 | 2.180 | 2,112,492 | +0.01(+0.29%) |
Mar 08, 2010 | 2.201 | 2.201 | 2.161 | 2.174 | 4,269,951 | +0.01(+0.58%) |
Mar 05, 2010 | 2.094 | 2.172 | 2.088 | 2.161 | 5,521,773 | +0.08(+3.83%) |
Mar 04, 2010 | 2.048 | 2.088 | 2.048 | 2.081 | 4,028,874 | +0.04(+2.16%) |
Mar 03, 2010 | 2.058 | 2.098 | 2.035 | 2.037 | 24,606,558 | -0.10(-4.52%) |
Mar 02, 2010 | 2.140 | 2.182 | 2.117 | 2.134 | 3,510,555 | -0.12(-5.31%) |