Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.340 | 2.390 | 2.280 | 2.350 | 76,159 | +0.01(+0.43%) |
May 27, 2010 | 2.390 | 2.390 | 2.300 | 2.340 | 129,907 | +0.05(+2.18%) |
May 26, 2010 | 2.300 | 2.330 | 2.270 | 2.290 | 141,297 | +0.05(+2.23%) |
May 25, 2010 | 2.160 | 2.240 | 2.140 | 2.240 | 102,635 | -0.02(-0.88%) |
May 24, 2010 | 2.230 | 2.340 | 2.150 | 2.260 | 201,515 | +0.15(+7.11%) |
May 21, 2010 | 2.040 | 2.160 | 2.030 | 2.110 | 425,725 | +0.11(+5.50%) |
May 20, 2010 | 1.980 | 2.150 | 1.900 | 2.000 | 708,709 | -0.21(-9.43%) |
May 19, 2010 | 2.240 | 2.380 | 2.120 | 2.208 | 163,184 | -0.07(-3.14%) |
May 18, 2010 | 2.500 | 2.500 | 2.220 | 2.280 | 255,769 | -0.19(-7.69%) |
May 17, 2010 | 2.620 | 2.630 | 2.430 | 2.470 | 117,418 | -0.16(-6.08%) |
May 14, 2010 | 2.640 | 2.670 | 2.500 | 2.630 | 122,546 | +0.00(+0.00%) |
May 13, 2010 | 2.620 | 2.697 | 2.600 | 2.630 | 121,317 | -0.02(-0.75%) |
May 12, 2010 | 2.750 | 2.750 | 2.550 | 2.650 | 128,539 | +0.13(+5.16%) |
May 11, 2010 | 2.640 | 2.740 | 2.350 | 2.520 | 390,801 | -0.28(-10.00%) |
May 10, 2010 | 2.880 | 3.000 | 2.680 | 2.800 | 264,731 | +0.15(+5.66%) |
May 07, 2010 | 2.670 | 2.820 | 2.650 | 2.650 | 203,766 | +0.04(+1.53%) |
May 06, 2010 | 2.750 | 2.910 | 2.610 | 2.610 | 214,559 | -0.11(-4.04%) |
May 05, 2010 | 2.800 | 2.938 | 2.600 | 2.720 | 332,836 | -0.20(-6.85%) |
May 04, 2010 | 3.030 | 3.060 | 2.880 | 2.920 | 205,686 | -0.11(-3.63%) |
May 03, 2010 | 3.040 | 3.110 | 3.030 | 3.030 | 86,123 | -0.01(-0.33%) |
Apr 30, 2010 | 3.150 | 3.150 | 3.000 | 3.040 | 204,400 | +0.01(+0.33%) |
Apr 29, 2010 | 3.060 | 3.120 | 3.030 | 3.030 | 178,243 | -0.03(-0.98%) |
Apr 28, 2010 | 3.150 | 3.210 | 3.041 | 3.060 | 204,831 | -0.10(-3.16%) |
Apr 27, 2010 | 3.200 | 3.340 | 3.140 | 3.160 | 380,809 | +0.03(+0.96%) |
Apr 26, 2010 | 3.130 | 3.200 | 3.120 | 3.130 | 236,236 | +0.03(+0.97%) |
Apr 23, 2010 | 3.060 | 3.106 | 3.050 | 3.100 | 263,060 | +0.05(+1.64%) |
Apr 22, 2010 | 2.980 | 3.050 | 2.950 | 3.050 | 174,446 | +0.07(+2.35%) |
Apr 21, 2010 | 3.000 | 3.070 | 2.960 | 2.980 | 315,863 | +0.01(+0.34%) |
Apr 20, 2010 | 2.960 | 3.000 | 2.880 | 2.970 | 97,220 | +0.06(+2.06%) |
Apr 19, 2010 | 2.910 | 2.970 | 2.860 | 2.910 | 112,696 | -0.02(-0.68%) |
Apr 16, 2010 | 2.960 | 2.980 | 2.850 | 2.930 | 131,607 | +0.03(+1.03%) |
Apr 15, 2010 | 2.970 | 3.020 | 2.830 | 2.900 | 255,342 | -0.07(-2.36%) |
Apr 14, 2010 | 2.950 | 3.050 | 2.920 | 2.970 | 186,586 | +0.01(+0.34%) |
Apr 13, 2010 | 3.050 | 3.060 | 2.960 | 2.960 | 134,901 | +0.00(+0.00%) |
Apr 12, 2010 | 3.040 | 3.060 | 2.940 | 2.960 | 198,991 | -0.14(-4.52%) |
Apr 09, 2010 | 3.100 | 3.200 | 3.030 | 3.100 | 149,346 | -0.04(-1.27%) |
Apr 08, 2010 | 3.140 | 3.200 | 3.060 | 3.140 | 220,322 | +0.05(+1.62%) |
Apr 07, 2010 | 3.100 | 3.140 | 2.900 | 3.090 | 367,069 | +0.03(+0.98%) |
Apr 06, 2010 | 2.950 | 3.090 | 2.920 | 3.060 | 497,433 | +0.12(+4.08%) |
Apr 05, 2010 | 2.850 | 3.020 | 2.846 | 2.940 | 319,304 | +0.14(+5.00%) |
Apr 01, 2010 | 2.820 | 2.800 | 2.800 | 2.800 | 103,500 | -0.03(-1.06%) |
Mar 31, 2010 | 2.840 | 2.840 | 2.744 | 2.830 | 43,987 | +0.02(+0.71%) |
Mar 30, 2010 | 2.750 | 2.880 | 2.680 | 2.810 | 173,630 | +0.06(+2.18%) |
Mar 29, 2010 | 2.790 | 2.800 | 2.750 | 2.750 | 139,807 | -0.04(-1.43%) |
Mar 26, 2010 | 2.800 | 2.950 | 2.790 | 2.790 | 173,475 | -0.02(-0.71%) |
Mar 25, 2010 | 3.000 | 3.010 | 2.790 | 2.810 | 208,349 | -0.13(-4.42%) |
Mar 24, 2010 | 2.820 | 3.030 | 2.800 | 2.940 | 298,107 | +0.14(+5.00%) |
Mar 23, 2010 | 2.860 | 2.860 | 2.800 | 2.800 | 168,893 | -0.05(-1.75%) |
Mar 22, 2010 | 2.960 | 2.960 | 2.810 | 2.850 | 243,522 | -0.09(-3.06%) |
Mar 19, 2010 | 3.070 | 3.070 | 2.900 | 2.940 | 193,135 | -0.08(-2.65%) |
Mar 18, 2010 | 3.080 | 3.090 | 2.940 | 3.020 | 233,759 | -0.04(-1.31%) |
Mar 17, 2010 | 3.190 | 3.240 | 2.950 | 3.060 | 363,443 | -0.14(-4.38%) |
Mar 16, 2010 | 3.220 | 3.440 | 3.170 | 3.200 | 643,437 | +0.10(+3.23%) |
Mar 15, 2010 | 3.170 | 3.250 | 3.050 | 3.100 | 323,891 | +0.08(+2.65%) |
Mar 12, 2010 | 2.880 | 3.030 | 2.870 | 3.020 | 318,197 | +0.17(+5.96%) |
Mar 11, 2010 | 3.080 | 3.080 | 2.740 | 2.850 | 358,587 | -0.25(-8.06%) |
Mar 10, 2010 | 3.200 | 3.285 | 3.100 | 3.100 | 344,259 | -0.10(-3.13%) |
Mar 09, 2010 | 2.980 | 3.250 | 2.950 | 3.200 | 732,778 | +0.19(+6.31%) |
Mar 08, 2010 | 2.780 | 3.100 | 2.760 | 3.010 | 580,979 | +0.31(+11.48%) |
Mar 05, 2010 | 2.690 | 2.750 | 2.666 | 2.700 | 308,225 | +0.02(+0.75%) |
Mar 04, 2010 | 2.700 | 2.700 | 2.650 | 2.680 | 65,375 | +0.04(+1.52%) |
Mar 03, 2010 | 2.680 | 2.680 | 2.620 | 2.640 | 95,720 | -0.01(-0.38%) |
Mar 02, 2010 | 2.650 | 2.710 | 2.600 | 2.650 | 151,029 | +0.00(+0.00%) |