Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.424 | 2.430 | 2.395 | 2.424 | 448,127 | +0.01(+0.53%) |
May 27, 2010 | 2.382 | 2.411 | 2.375 | 2.411 | 513,800 | +0.06(+2.46%) |
May 26, 2010 | 2.372 | 2.382 | 2.343 | 2.353 | 14,913 | +0.00(+0.00%) |
May 25, 2010 | 2.314 | 2.356 | 2.276 | 2.353 | 1,198,849 | +0.00(+0.00%) |
May 24, 2010 | 2.311 | 2.366 | 2.308 | 2.353 | 724,746 | +0.02(+0.97%) |
May 21, 2010 | 2.247 | 2.330 | 2.173 | 2.330 | 1,246,236 | +0.05(+2.40%) |
May 20, 2010 | 2.276 | 2.292 | 2.256 | 2.276 | 1,956,781 | -0.08(-3.28%) |
May 19, 2010 | 2.372 | 2.379 | 2.324 | 2.353 | 1,230,384 | -0.03(-1.41%) |
May 18, 2010 | 2.430 | 2.452 | 2.366 | 2.386 | 923,345 | -0.03(-1.14%) |
May 17, 2010 | 2.427 | 2.433 | 2.385 | 2.414 | 978,264 | -0.02(-0.79%) |
May 14, 2010 | 2.433 | 2.459 | 2.411 | 2.433 | 744,836 | -0.04(-1.43%) |
May 13, 2010 | 2.462 | 2.485 | 2.456 | 2.469 | 814,942 | -0.01(-0.52%) |
May 12, 2010 | 2.459 | 2.485 | 2.446 | 2.482 | 787,361 | +0.03(+1.05%) |
May 11, 2010 | 2.453 | 2.465 | 2.443 | 2.456 | 948,223 | +0.00(+0.07%) |
May 10, 2010 | 2.453 | 2.456 | 2.436 | 2.454 | 869,100 | +0.09(+3.74%) |
May 07, 2010 | 2.366 | 2.385 | 2.285 | 2.366 | 2,310,950 | +0.00(+0.14%) |
May 06, 2010 | 2.527 | 2.527 | 1.989 | 2.362 | 6,569,747 | -0.19(-7.56%) |
May 05, 2010 | 2.543 | 2.568 | 2.530 | 2.556 | 961,931 | -0.03(-1.28%) |
May 04, 2010 | 2.584 | 2.591 | 2.568 | 2.589 | 611,499 | -0.01(-0.46%) |
May 03, 2010 | 2.604 | 2.607 | 2.591 | 2.601 | 449,348 | +0.00(+0.00%) |
Apr 30, 2010 | 2.610 | 2.620 | 2.594 | 2.601 | 339,985 | -0.01(-0.49%) |
Apr 29, 2010 | 2.597 | 2.617 | 2.591 | 2.613 | 655,497 | +0.03(+1.00%) |
Apr 28, 2010 | 2.578 | 2.591 | 2.572 | 2.588 | 511,535 | +0.01(+0.50%) |
Apr 27, 2010 | 2.594 | 2.610 | 2.568 | 2.575 | 520,144 | -0.02(-0.87%) |
Apr 26, 2010 | 2.613 | 2.626 | 2.597 | 2.597 | 573,106 | -0.01(-0.49%) |
Apr 23, 2010 | 2.604 | 2.610 | 2.591 | 2.610 | 490,414 | +0.02(+0.75%) |
Apr 22, 2010 | 2.588 | 2.594 | 2.575 | 2.591 | 507,853 | +0.00(+0.12%) |
Apr 21, 2010 | 2.578 | 2.594 | 2.572 | 2.588 | 560,299 | +0.01(+0.25%) |
Apr 20, 2010 | 2.575 | 2.591 | 2.556 | 2.581 | 767,508 | +0.02(+0.63%) |
Apr 19, 2010 | 2.565 | 2.575 | 2.556 | 2.565 | 510,351 | -0.02(-0.62%) |
Apr 16, 2010 | 2.597 | 2.597 | 2.546 | 2.581 | 648,786 | -0.01(-0.37%) |
Apr 15, 2010 | 2.578 | 2.594 | 2.572 | 2.591 | 520,523 | +0.01(+0.25%) |
Apr 14, 2010 | 2.565 | 2.584 | 2.565 | 2.584 | 704,414 | +0.01(+0.50%) |
Apr 13, 2010 | 2.565 | 2.575 | 2.552 | 2.572 | 714,937 | +0.01(+0.25%) |
Apr 12, 2010 | 2.578 | 2.588 | 2.565 | 2.565 | 762,182 | -0.01(-0.38%) |
Apr 09, 2010 | 2.575 | 2.588 | 2.559 | 2.575 | 578,348 | +0.01(+0.38%) |
Apr 08, 2010 | 2.568 | 2.575 | 2.549 | 2.565 | 882,146 | -0.00(-0.13%) |
Apr 07, 2010 | 2.584 | 2.594 | 2.556 | 2.568 | 838,164 | -0.03(-0.99%) |
Apr 06, 2010 | 2.601 | 2.601 | 2.584 | 2.594 | 661,606 | +0.01(+0.50%) |
Apr 05, 2010 | 2.565 | 2.594 | 2.556 | 2.581 | 574,554 | +0.01(+0.25%) |
Apr 01, 2010 | 2.620 | 2.575 | 2.575 | 2.575 | 984,606 | +0.04(+1.65%) |
Mar 31, 2010 | 2.546 | 2.549 | 2.529 | 2.533 | 1,039,920 | -0.01(-0.51%) |
Mar 30, 2010 | 2.549 | 2.562 | 2.533 | 2.546 | 746,383 | +0.00(+0.13%) |
Mar 29, 2010 | 2.568 | 2.572 | 2.539 | 2.543 | 608,492 | -0.02(-0.63%) |
Mar 26, 2010 | 2.559 | 2.565 | 2.546 | 2.559 | 477,311 | +0.00(+0.13%) |
Mar 25, 2010 | 2.552 | 2.572 | 2.546 | 2.556 | 668,895 | +0.00(+0.00%) |
Mar 24, 2010 | 2.543 | 2.556 | 2.523 | 2.556 | 512,110 | +0.01(+0.51%) |
Mar 23, 2010 | 2.517 | 2.556 | 2.510 | 2.543 | 707,717 | +0.04(+1.54%) |
Mar 22, 2010 | 2.498 | 2.523 | 2.494 | 2.504 | 580,153 | +0.01(+0.26%) |
Mar 19, 2010 | 2.527 | 2.530 | 2.498 | 2.498 | 407,615 | -0.03(-1.15%) |
Mar 18, 2010 | 2.536 | 2.549 | 2.514 | 2.527 | 511,370 | -0.01(-0.38%) |
Mar 17, 2010 | 2.530 | 2.559 | 2.520 | 2.536 | 395,414 | +0.01(+0.25%) |
Mar 16, 2010 | 2.530 | 2.536 | 2.510 | 2.530 | 459,250 | +0.00(+0.13%) |
Mar 15, 2010 | 2.517 | 2.527 | 2.515 | 2.527 | 765,880 | +0.02(+0.64%) |
Mar 12, 2010 | 2.507 | 2.510 | 2.491 | 2.510 | 423,563 | +0.01(+0.39%) |
Mar 11, 2010 | 2.498 | 2.533 | 2.478 | 2.501 | 1,116,954 | +0.00(+0.00%) |
Mar 10, 2010 | 2.495 | 2.510 | 2.488 | 2.501 | 678,177 | +0.00(+0.00%) |
Mar 09, 2010 | 2.491 | 2.504 | 2.479 | 2.501 | 750,134 | +0.01(+0.25%) |
Mar 08, 2010 | 2.491 | 2.501 | 2.491 | 2.495 | 575,673 | -0.01(-0.25%) |
Mar 05, 2010 | 2.463 | 2.501 | 2.460 | 2.501 | 810,995 | +0.05(+2.06%) |
Mar 04, 2010 | 2.460 | 2.469 | 2.444 | 2.450 | 715,867 | -0.00(-0.13%) |
Mar 03, 2010 | 2.450 | 2.469 | 2.441 | 2.454 | 566,627 | +0.01(+0.26%) |
Mar 02, 2010 | 2.400 | 2.454 | 2.400 | 2.447 | 702,398 | +0.04(+1.84%) |