Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.083 | 2.166 | 2.071 | 2.083 | 6,292,828 | -0.07(-3.24%) |
May 27, 2010 | 2.077 | 2.153 | 2.052 | 2.153 | 13,474,763 | +0.16(+8.28%) |
May 26, 2010 | 1.963 | 2.014 | 1.963 | 1.988 | 13,887,947 | +0.06(+2.95%) |
May 25, 2010 | 1.843 | 1.931 | 1.824 | 1.931 | 3,316 | -0.07(-3.48%) |
May 24, 2010 | 2.033 | 2.052 | 1.982 | 2.001 | 4,156,670 | -0.05(-2.47%) |
May 21, 2010 | 1.912 | 2.083 | 1.906 | 2.052 | 8,533,035 | +0.06(+2.86%) |
May 20, 2010 | 1.969 | 2.026 | 1.963 | 1.995 | 1,579 | -0.09(-4.55%) |
May 19, 2010 | 2.083 | 2.121 | 2.033 | 2.090 | 7,806,463 | +0.02(+0.92%) |
May 18, 2010 | 2.172 | 2.197 | 2.058 | 2.071 | 5,686,779 | -0.06(-2.97%) |
May 17, 2010 | 2.166 | 2.172 | 2.058 | 2.134 | 6,817,750 | +0.01(+0.30%) |
May 14, 2010 | 2.128 | 2.204 | 2.121 | 2.128 | 8,910,360 | -0.10(-4.55%) |
May 13, 2010 | 2.242 | 2.267 | 2.223 | 2.229 | 5,984,701 | -0.04(-1.68%) |
May 12, 2010 | 2.261 | 2.291 | 2.235 | 2.267 | 6,044,008 | -0.02(-0.83%) |
May 11, 2010 | 2.318 | 2.337 | 2.267 | 2.286 | 5,096 | +0.00(+0.00%) |
May 10, 2010 | 2.261 | 2.299 | 2.254 | 2.286 | 19,180,038 | +0.26(+12.81%) |
May 07, 2010 | 2.033 | 2.109 | 1.919 | 2.026 | 23,767,534 | -0.10(-4.76%) |
May 06, 2010 | 2.273 | 2.292 | 1.900 | 2.128 | 5,369 | -0.16(-7.18%) |
May 05, 2010 | 2.311 | 2.362 | 2.292 | 2.292 | 14,314,030 | -0.08(-3.21%) |
May 04, 2010 | 2.438 | 2.603 | 2.349 | 2.368 | 16,234 | -0.23(-9.00%) |
May 03, 2010 | 2.596 | 2.628 | 2.571 | 2.603 | 3,947,340 | +0.03(+0.98%) |
Apr 30, 2010 | 2.628 | 2.628 | 2.552 | 2.577 | 11,273,742 | -0.09(-3.55%) |
Apr 29, 2010 | 2.590 | 2.685 | 2.584 | 2.672 | 12,702,072 | +0.06(+2.18%) |
Apr 28, 2010 | 2.660 | 2.660 | 2.584 | 2.615 | 11,709,487 | -0.04(-1.43%) |
Apr 27, 2010 | 2.710 | 2.761 | 2.634 | 2.653 | 3,024 | -0.11(-4.12%) |
Apr 26, 2010 | 2.774 | 2.799 | 2.761 | 2.767 | 9,818,360 | +0.05(+1.86%) |
Apr 23, 2010 | 2.647 | 2.736 | 2.647 | 2.717 | 9,196,615 | +0.07(+2.63%) |
Apr 22, 2010 | 2.596 | 2.647 | 2.565 | 2.647 | 7,759,397 | +0.01(+0.24%) |
Apr 21, 2010 | 2.647 | 2.675 | 2.622 | 2.641 | 11,729,666 | -0.04(-1.65%) |
Apr 20, 2010 | 2.634 | 2.691 | 2.615 | 2.685 | 11,054 | +0.13(+4.95%) |
Apr 19, 2010 | 2.527 | 2.571 | 2.520 | 2.558 | 9,010,989 | +0.01(+0.50%) |
Apr 16, 2010 | 2.641 | 2.641 | 2.533 | 2.546 | 16,079,831 | -0.07(-2.66%) |
Apr 15, 2010 | 2.565 | 2.615 | 2.558 | 2.615 | 11,601,042 | +0.04(+1.47%) |
Apr 14, 2010 | 2.546 | 2.577 | 2.533 | 2.577 | 12,989,777 | +0.06(+2.52%) |
Apr 13, 2010 | 2.520 | 2.527 | 2.489 | 2.514 | 6,781,688 | -0.02(-0.75%) |
Apr 12, 2010 | 2.533 | 2.565 | 2.527 | 2.533 | 7,019,658 | +0.01(+0.50%) |
Apr 09, 2010 | 2.489 | 2.533 | 2.489 | 2.520 | 7,871,531 | +0.04(+1.53%) |
Apr 08, 2010 | 2.451 | 2.501 | 2.432 | 2.482 | 12,567,034 | -0.03(-1.01%) |
Apr 07, 2010 | 2.508 | 2.546 | 2.501 | 2.508 | 11,520,127 | -0.06(-2.46%) |
Apr 06, 2010 | 2.482 | 2.590 | 2.476 | 2.571 | 15,851,142 | +0.01(+0.50%) |
Apr 05, 2010 | 2.508 | 2.565 | 2.501 | 2.558 | 5,578,443 | +0.08(+3.06%) |
Apr 01, 2010 | 2.489 | 2.482 | 2.482 | 2.482 | 5,501,588 | +0.04(+1.82%) |
Mar 31, 2010 | 2.387 | 2.438 | 2.387 | 2.438 | 6,761,044 | +0.06(+2.39%) |
Mar 30, 2010 | 2.394 | 2.400 | 2.349 | 2.381 | 6,794,117 | -0.02(-0.79%) |
Mar 29, 2010 | 2.419 | 2.425 | 2.394 | 2.400 | 6,609,463 | -0.02(-0.79%) |
Mar 26, 2010 | 2.444 | 2.468 | 2.406 | 2.419 | 9,032,030 | -0.02(-0.78%) |
Mar 25, 2010 | 2.476 | 2.482 | 2.413 | 2.438 | 12,782,037 | -0.02(-0.77%) |
Mar 24, 2010 | 2.438 | 2.463 | 2.425 | 2.457 | 11,341,555 | +0.02(+0.78%) |
Mar 23, 2010 | 2.368 | 2.438 | 2.356 | 2.438 | 12,501,641 | +0.07(+2.94%) |
Mar 22, 2010 | 2.267 | 2.368 | 2.261 | 2.368 | 15,039,091 | +0.01(+0.54%) |
Mar 19, 2010 | 2.368 | 2.375 | 2.305 | 2.356 | 20,322,090 | +0.20(+9.09%) |
Mar 18, 2010 | 2.210 | 2.210 | 2.159 | 2.159 | 6,434,635 | -0.08(-3.40%) |
Mar 17, 2010 | 2.267 | 2.273 | 2.235 | 2.235 | 6,981,594 | -0.03(-1.12%) |
Mar 16, 2010 | 2.216 | 2.261 | 2.210 | 2.261 | 7,967,474 | +0.04(+1.71%) |
Mar 15, 2010 | 2.204 | 2.229 | 2.197 | 2.223 | 5,215,677 | -0.02(-0.85%) |
Mar 12, 2010 | 2.261 | 2.280 | 2.229 | 2.242 | 9,181,685 | +0.06(+2.61%) |
Mar 11, 2010 | 2.140 | 2.191 | 2.134 | 2.185 | 11,118,823 | +0.08(+3.92%) |
Mar 10, 2010 | 2.077 | 2.121 | 2.071 | 2.102 | 7,480,447 | +0.06(+2.79%) |
Mar 09, 2010 | 2.026 | 2.080 | 2.020 | 2.045 | 6,935,528 | +0.01(+0.31%) |
Mar 08, 2010 | 2.083 | 2.096 | 2.039 | 2.039 | 12,032,259 | -0.08(-3.59%) |
Mar 05, 2010 | 2.071 | 2.115 | 2.064 | 2.115 | 11,239,271 | +0.02(+0.91%) |
Mar 04, 2010 | 2.077 | 2.102 | 2.052 | 2.096 | 9,190,308 | +0.07(+3.44%) |
Mar 03, 2010 | 2.033 | 2.052 | 2.014 | 2.026 | 7,103,802 | +0.04(+2.24%) |
Mar 02, 2010 | 1.963 | 2.007 | 1.931 | 1.982 | 18,155,564 | +0.03(+1.62%) |