Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.116 | 2.123 | 2.072 | 2.104 | 156,477 | -0.01(-0.57%) |
May 27, 2010 | 2.092 | 2.141 | 2.053 | 2.116 | 245,293 | +0.11(+5.46%) |
May 26, 2010 | 2.039 | 2.081 | 2.002 | 2.006 | 530,003 | +0.02(+0.91%) |
May 25, 2010 | 1.906 | 1.990 | 1.877 | 1.988 | 383,662 | +0.00(+0.00%) |
May 24, 2010 | 2.014 | 2.018 | 1.960 | 1.988 | 161,023 | -0.04(-1.78%) |
May 21, 2010 | 1.930 | 2.026 | 1.928 | 2.024 | 317,047 | +0.03(+1.66%) |
May 20, 2010 | 1.976 | 2.027 | 1.951 | 1.991 | 334,929 | -0.08(-3.98%) |
May 19, 2010 | 2.090 | 2.090 | 2.056 | 2.074 | 169,294 | -0.03(-1.57%) |
May 18, 2010 | 2.182 | 2.182 | 2.104 | 2.107 | 116,675 | -0.07(-3.11%) |
May 17, 2010 | 2.164 | 2.218 | 2.125 | 2.174 | 198,499 | -0.05(-2.36%) |
May 14, 2010 | 2.210 | 2.240 | 2.176 | 2.227 | 313,375 | +0.01(+0.34%) |
May 13, 2010 | 2.222 | 2.249 | 2.176 | 2.219 | 124,266 | -0.03(-1.53%) |
May 12, 2010 | 2.224 | 2.269 | 2.184 | 2.254 | 145,234 | +0.02(+1.01%) |
May 11, 2010 | 2.218 | 2.248 | 2.168 | 2.231 | 155,704 | -0.04(-1.59%) |
May 10, 2010 | 2.221 | 2.267 | 2.180 | 2.267 | 292,514 | +0.21(+10.13%) |
May 07, 2010 | 2.117 | 2.117 | 2.005 | 2.059 | 382,696 | -0.04(-1.86%) |
May 06, 2010 | 2.194 | 2.203 | 2.003 | 2.098 | 377,198 | -0.10(-4.70%) |
May 05, 2010 | 2.173 | 2.212 | 2.135 | 2.201 | 409,675 | -0.05(-2.20%) |
May 04, 2010 | 2.261 | 2.261 | 2.213 | 2.251 | 95,460 | -0.03(-1.45%) |
May 03, 2010 | 2.284 | 2.321 | 2.273 | 2.284 | 144,054 | +0.05(+2.08%) |
Apr 30, 2010 | 2.267 | 2.281 | 2.236 | 2.237 | 116,281 | -0.04(-1.91%) |
Apr 29, 2010 | 2.260 | 2.281 | 2.255 | 2.281 | 115,415 | +0.02(+1.06%) |
Apr 28, 2010 | 2.288 | 2.291 | 2.212 | 2.257 | 189,542 | -0.03(-1.44%) |
Apr 27, 2010 | 2.326 | 2.365 | 2.285 | 2.290 | 112,509 | -0.07(-2.80%) |
Apr 26, 2010 | 2.333 | 2.363 | 2.333 | 2.356 | 119,454 | +0.05(+2.28%) |
Apr 23, 2010 | 2.279 | 2.327 | 2.275 | 2.303 | 163,982 | +0.02(+0.92%) |
Apr 22, 2010 | 2.266 | 2.282 | 2.252 | 2.282 | 116,548 | -0.03(-1.23%) |
Apr 21, 2010 | 2.318 | 2.318 | 2.273 | 2.311 | 135,510 | -0.00(-0.06%) |
Apr 20, 2010 | 2.297 | 2.312 | 2.297 | 2.312 | 61,829 | +0.02(+0.72%) |
Apr 19, 2010 | 2.330 | 2.332 | 2.276 | 2.296 | 163,875 | -0.03(-1.35%) |
Apr 16, 2010 | 2.359 | 2.359 | 2.326 | 2.327 | 133,910 | -0.06(-2.39%) |
Apr 15, 2010 | 2.359 | 2.387 | 2.356 | 2.384 | 128,112 | -0.03(-1.06%) |
Apr 14, 2010 | 2.401 | 2.416 | 2.341 | 2.410 | 227,378 | +0.05(+1.97%) |
Apr 13, 2010 | 2.371 | 2.381 | 2.335 | 2.363 | 196,553 | -0.01(-0.32%) |
Apr 12, 2010 | 2.389 | 2.395 | 2.348 | 2.371 | 412,761 | +0.01(+0.51%) |
Apr 09, 2010 | 2.363 | 2.372 | 2.327 | 2.359 | 148,273 | -0.01(-0.38%) |
Apr 08, 2010 | 2.398 | 2.401 | 2.341 | 2.368 | 184,030 | -0.04(-1.68%) |
Apr 07, 2010 | 2.405 | 2.435 | 2.401 | 2.408 | 162,682 | -0.02(-0.86%) |
Apr 06, 2010 | 2.417 | 2.438 | 2.405 | 2.429 | 918,431 | +0.04(+1.82%) |
Apr 05, 2010 | 2.357 | 2.386 | 2.356 | 2.386 | 239,681 | +0.03(+1.21%) |
Apr 01, 2010 | 2.363 | 2.357 | 2.357 | 2.357 | 197,280 | -0.03(-1.32%) |
Mar 31, 2010 | 2.401 | 2.401 | 2.365 | 2.389 | 192,961 | -0.02(-0.81%) |
Mar 30, 2010 | 2.431 | 2.431 | 2.401 | 2.408 | 332,896 | +0.01(+0.31%) |
Mar 29, 2010 | 2.401 | 2.438 | 2.386 | 2.401 | 760,607 | +0.11(+4.92%) |
Mar 26, 2010 | 2.261 | 2.294 | 2.243 | 2.288 | 353,804 | +0.05(+2.14%) |
Mar 25, 2010 | 2.249 | 2.254 | 2.219 | 2.240 | 250,872 | +0.01(+0.40%) |
Mar 24, 2010 | 2.216 | 2.236 | 2.144 | 2.231 | 368,727 | +0.01(+0.41%) |
Mar 23, 2010 | 2.158 | 2.229 | 2.158 | 2.222 | 285,002 | +0.06(+2.78%) |
Mar 22, 2010 | 2.213 | 2.213 | 2.068 | 2.162 | 762,214 | -0.13(-5.57%) |
Mar 19, 2010 | 2.237 | 2.317 | 2.218 | 2.290 | 1,110,220 | +0.82(+56.03%) |
Mar 18, 2010 | 1.434 | 1.476 | 1.434 | 1.467 | 1,471,439 | +0.03(+2.36%) |
Mar 17, 2010 | 1.423 | 1.440 | 1.412 | 1.434 | 871,666 | +0.03(+1.85%) |
Mar 16, 2010 | 1.435 | 1.443 | 1.347 | 1.407 | 2,199,838 | -0.01(-0.67%) |
Mar 15, 2010 | 1.425 | 1.439 | 1.397 | 1.417 | 1,259,294 | +0.03(+1.87%) |
Mar 12, 2010 | 1.403 | 1.410 | 1.385 | 1.391 | 1,644,759 | +0.00(+0.06%) |
Mar 11, 2010 | 1.412 | 1.412 | 1.390 | 1.390 | 1,242,029 | +0.00(+0.00%) |
Mar 10, 2010 | 1.383 | 1.393 | 1.383 | 1.390 | 488,480 | +0.02(+1.33%) |
Mar 09, 2010 | 1.368 | 1.387 | 1.355 | 1.372 | 625,348 | +0.00(+0.25%) |
Mar 08, 2010 | 1.373 | 1.373 | 1.347 | 1.368 | 573,471 | +0.02(+1.29%) |
Mar 05, 2010 | 1.349 | 1.360 | 1.341 | 1.351 | 171,064 | +0.01(+0.97%) |
Mar 04, 2010 | 1.341 | 1.341 | 1.328 | 1.338 | 247,480 | -0.01(-0.58%) |
Mar 03, 2010 | 1.334 | 1.346 | 1.334 | 1.346 | 311,269 | +0.01(+0.65%) |
Mar 02, 2010 | 1.341 | 1.341 | 1.322 | 1.337 | 287,144 | +0.01(+1.12%) |