Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.423 | 2.429 | 2.394 | 2.423 | 448,250 | +0.01(+0.53%) |
May 27, 2010 | 2.381 | 2.410 | 2.375 | 2.410 | 513,941 | +0.06(+2.46%) |
May 26, 2010 | 2.371 | 2.381 | 2.342 | 2.352 | 14,917 | +0.00(+0.00%) |
May 25, 2010 | 2.313 | 2.355 | 2.275 | 2.352 | 1,199,177 | +0.00(+0.00%) |
May 24, 2010 | 2.310 | 2.365 | 2.307 | 2.352 | 724,945 | +0.02(+0.97%) |
May 21, 2010 | 2.246 | 2.330 | 2.172 | 2.330 | 1,246,578 | +0.05(+2.40%) |
May 20, 2010 | 2.275 | 2.291 | 2.256 | 2.275 | 1,957,317 | -0.08(-3.28%) |
May 19, 2010 | 2.371 | 2.378 | 2.323 | 2.352 | 1,230,722 | -0.03(-1.41%) |
May 18, 2010 | 2.429 | 2.452 | 2.365 | 2.386 | 923,598 | -0.03(-1.14%) |
May 17, 2010 | 2.426 | 2.433 | 2.384 | 2.413 | 978,532 | -0.02(-0.79%) |
May 14, 2010 | 2.433 | 2.458 | 2.410 | 2.433 | 745,040 | -0.04(-1.43%) |
May 13, 2010 | 2.462 | 2.484 | 2.455 | 2.468 | 815,165 | -0.01(-0.52%) |
May 12, 2010 | 2.458 | 2.484 | 2.445 | 2.481 | 787,577 | +0.03(+1.05%) |
May 11, 2010 | 2.452 | 2.465 | 2.442 | 2.455 | 948,483 | +0.00(+0.07%) |
May 10, 2010 | 2.452 | 2.455 | 2.436 | 2.453 | 869,338 | +0.09(+3.74%) |
May 07, 2010 | 2.365 | 2.384 | 2.285 | 2.365 | 2,311,584 | +0.00(+0.14%) |
May 06, 2010 | 2.526 | 2.526 | 1.989 | 2.362 | 6,571,547 | -0.19(-7.56%) |
May 05, 2010 | 2.542 | 2.568 | 2.529 | 2.555 | 962,195 | -0.03(-1.28%) |
May 04, 2010 | 2.584 | 2.590 | 2.568 | 2.588 | 611,667 | -0.01(-0.46%) |
May 03, 2010 | 2.603 | 2.606 | 2.590 | 2.600 | 449,472 | +0.00(+0.00%) |
Apr 30, 2010 | 2.610 | 2.619 | 2.593 | 2.600 | 340,079 | -0.01(-0.49%) |
Apr 29, 2010 | 2.597 | 2.616 | 2.590 | 2.613 | 655,677 | +0.03(+0.99%) |
Apr 28, 2010 | 2.577 | 2.590 | 2.571 | 2.587 | 511,675 | +0.01(+0.50%) |
Apr 27, 2010 | 2.593 | 2.610 | 2.568 | 2.574 | 520,287 | -0.02(-0.87%) |
Apr 26, 2010 | 2.613 | 2.626 | 2.597 | 2.597 | 573,263 | -0.01(-0.49%) |
Apr 23, 2010 | 2.603 | 2.610 | 2.590 | 2.610 | 490,548 | +0.02(+0.75%) |
Apr 22, 2010 | 2.587 | 2.593 | 2.574 | 2.590 | 507,992 | +0.00(+0.12%) |
Apr 21, 2010 | 2.577 | 2.593 | 2.571 | 2.587 | 560,453 | +0.01(+0.25%) |
Apr 20, 2010 | 2.574 | 2.590 | 2.555 | 2.581 | 767,718 | +0.02(+0.63%) |
Apr 19, 2010 | 2.564 | 2.574 | 2.555 | 2.564 | 510,491 | -0.02(-0.62%) |
Apr 16, 2010 | 2.597 | 2.597 | 2.545 | 2.581 | 648,964 | -0.01(-0.37%) |
Apr 15, 2010 | 2.577 | 2.593 | 2.571 | 2.590 | 520,666 | +0.01(+0.25%) |
Apr 14, 2010 | 2.564 | 2.584 | 2.564 | 2.584 | 704,607 | +0.01(+0.50%) |
Apr 13, 2010 | 2.564 | 2.574 | 2.552 | 2.571 | 715,133 | +0.01(+0.25%) |
Apr 12, 2010 | 2.577 | 2.587 | 2.564 | 2.564 | 762,391 | -0.01(-0.37%) |
Apr 09, 2010 | 2.574 | 2.587 | 2.558 | 2.574 | 578,506 | +0.01(+0.38%) |
Apr 08, 2010 | 2.568 | 2.574 | 2.548 | 2.564 | 882,388 | -0.00(-0.13%) |
Apr 07, 2010 | 2.584 | 2.593 | 2.555 | 2.568 | 838,394 | -0.03(-0.99%) |
Apr 06, 2010 | 2.600 | 2.600 | 2.584 | 2.593 | 661,787 | +0.01(+0.50%) |
Apr 05, 2010 | 2.564 | 2.593 | 2.555 | 2.581 | 574,712 | +0.01(+0.25%) |
Apr 01, 2010 | 2.619 | 2.574 | 2.574 | 2.574 | 984,876 | +0.04(+1.65%) |
Mar 31, 2010 | 2.545 | 2.548 | 2.528 | 2.532 | 1,040,205 | -0.01(-0.51%) |
Mar 30, 2010 | 2.548 | 2.561 | 2.532 | 2.545 | 746,588 | +0.00(+0.13%) |
Mar 29, 2010 | 2.568 | 2.571 | 2.539 | 2.542 | 608,659 | -0.02(-0.63%) |
Mar 26, 2010 | 2.558 | 2.564 | 2.545 | 2.558 | 477,442 | +0.00(+0.13%) |
Mar 25, 2010 | 2.552 | 2.571 | 2.546 | 2.555 | 669,078 | +0.00(+0.00%) |
Mar 24, 2010 | 2.542 | 2.555 | 2.523 | 2.555 | 512,250 | +0.01(+0.51%) |
Mar 23, 2010 | 2.516 | 2.555 | 2.510 | 2.542 | 707,911 | +0.04(+1.54%) |
Mar 22, 2010 | 2.497 | 2.523 | 2.494 | 2.503 | 580,312 | +0.01(+0.26%) |
Mar 19, 2010 | 2.526 | 2.529 | 2.497 | 2.497 | 407,727 | -0.03(-1.15%) |
Mar 18, 2010 | 2.536 | 2.548 | 2.513 | 2.526 | 511,510 | -0.01(-0.38%) |
Mar 17, 2010 | 2.529 | 2.558 | 2.519 | 2.536 | 395,523 | +0.01(+0.25%) |
Mar 16, 2010 | 2.529 | 2.536 | 2.510 | 2.529 | 459,376 | +0.00(+0.13%) |
Mar 15, 2010 | 2.516 | 2.526 | 2.515 | 2.526 | 766,090 | +0.02(+0.64%) |
Mar 12, 2010 | 2.507 | 2.510 | 2.490 | 2.510 | 423,680 | +0.01(+0.39%) |
Mar 11, 2010 | 2.497 | 2.532 | 2.478 | 2.500 | 1,117,260 | -0.00(-0.00%) |
Mar 10, 2010 | 2.494 | 2.510 | 2.488 | 2.500 | 678,362 | +0.00(+0.00%) |
Mar 09, 2010 | 2.491 | 2.503 | 2.478 | 2.500 | 750,339 | +0.01(+0.25%) |
Mar 08, 2010 | 2.491 | 2.500 | 2.491 | 2.494 | 575,830 | -0.01(-0.25%) |
Mar 05, 2010 | 2.462 | 2.500 | 2.459 | 2.500 | 811,217 | +0.05(+2.06%) |
Mar 04, 2010 | 2.459 | 2.469 | 2.443 | 2.450 | 716,063 | -0.00(-0.13%) |
Mar 03, 2010 | 2.450 | 2.469 | 2.440 | 2.453 | 566,782 | +0.01(+0.26%) |
Mar 02, 2010 | 2.399 | 2.453 | 2.399 | 2.447 | 702,591 | +0.04(+1.84%) |