Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.090 | 3.230 | 3.000 | 3.230 | 13,540 | +0.14(+4.53%) |
May 27, 2010 | 2.940 | 3.150 | 2.940 | 3.090 | 19,007 | +0.17(+5.82%) |
May 26, 2010 | 3.000 | 3.160 | 2.900 | 2.920 | 65,230 | -0.09(-2.99%) |
May 25, 2010 | 3.020 | 3.030 | 2.881 | 3.010 | 29,574 | -0.11(-3.53%) |
May 24, 2010 | 2.940 | 3.200 | 2.760 | 3.120 | 67,501 | +0.12(+4.00%) |
May 21, 2010 | 3.280 | 3.280 | 2.890 | 3.000 | 236,921 | -0.25(-7.69%) |
May 20, 2010 | 3.240 | 3.560 | 3.070 | 3.250 | 50,849 | -0.28(-7.93%) |
May 19, 2010 | 3.740 | 3.740 | 3.391 | 3.530 | 24,990 | -0.19(-5.11%) |
May 18, 2010 | 3.700 | 3.760 | 3.660 | 3.720 | 54,430 | +0.00(+0.00%) |
May 17, 2010 | 3.590 | 3.760 | 3.520 | 3.720 | 52,648 | +0.09(+2.48%) |
May 14, 2010 | 3.660 | 3.660 | 3.510 | 3.630 | 31,508 | -0.09(-2.42%) |
May 13, 2010 | 3.700 | 3.750 | 3.580 | 3.720 | 26,657 | +0.00(+0.00%) |
May 12, 2010 | 3.740 | 3.800 | 3.610 | 3.720 | 42,180 | -0.08(-2.11%) |
May 11, 2010 | 3.780 | 3.800 | 3.500 | 3.800 | 43,586 | +0.08(+2.15%) |
May 10, 2010 | 3.750 | 3.800 | 3.660 | 3.720 | 81,959 | +0.06(+1.64%) |
May 07, 2010 | 3.620 | 3.800 | 3.620 | 3.660 | 46,808 | +0.01(+0.27%) |
May 06, 2010 | 3.800 | 3.810 | 3.505 | 3.650 | 199,263 | -0.15(-3.95%) |
May 05, 2010 | 3.680 | 3.930 | 3.505 | 3.800 | 184,440 | +0.11(+2.98%) |
May 04, 2010 | 3.670 | 3.720 | 3.580 | 3.690 | 88,857 | +0.09(+2.50%) |
May 03, 2010 | 3.320 | 3.730 | 3.320 | 3.600 | 142,720 | +0.22(+6.51%) |
Apr 30, 2010 | 3.300 | 3.430 | 3.020 | 3.380 | 75,564 | -0.09(-2.59%) |
Apr 29, 2010 | 3.170 | 3.500 | 3.160 | 3.470 | 89,176 | +0.28(+8.78%) |
Apr 28, 2010 | 3.220 | 3.280 | 3.070 | 3.190 | 43,147 | -0.03(-0.93%) |
Apr 27, 2010 | 3.000 | 3.250 | 2.830 | 3.220 | 46,759 | +0.16(+5.23%) |
Apr 26, 2010 | 3.150 | 3.250 | 2.960 | 3.060 | 52,786 | +0.06(+2.00%) |
Apr 23, 2010 | 3.080 | 3.150 | 2.910 | 3.000 | 48,427 | -0.06(-1.96%) |
Apr 22, 2010 | 2.915 | 3.060 | 2.915 | 3.060 | 21,700 | +0.06(+2.00%) |
Apr 21, 2010 | 3.030 | 3.040 | 2.910 | 3.000 | 15,108 | +0.01(+0.33%) |
Apr 20, 2010 | 3.050 | 3.060 | 2.920 | 2.990 | 16,658 | -0.06(-1.97%) |
Apr 19, 2010 | 2.910 | 3.050 | 2.910 | 3.050 | 38,670 | +0.11(+3.74%) |
Apr 16, 2010 | 2.970 | 2.970 | 2.910 | 2.940 | 32,415 | +0.00(+0.00%) |
Apr 15, 2010 | 2.770 | 3.010 | 2.770 | 2.940 | 44,535 | +0.12(+4.26%) |
Apr 14, 2010 | 2.780 | 2.850 | 2.691 | 2.820 | 28,895 | +0.06(+2.17%) |
Apr 13, 2010 | 2.770 | 2.790 | 2.660 | 2.760 | 14,190 | +0.01(+0.36%) |
Apr 12, 2010 | 2.660 | 2.780 | 2.650 | 2.750 | 25,721 | +0.06(+2.23%) |
Apr 09, 2010 | 2.660 | 2.770 | 2.630 | 2.690 | 22,963 | -0.01(-0.37%) |
Apr 08, 2010 | 2.640 | 2.720 | 2.620 | 2.700 | 11,643 | +0.14(+5.47%) |
Apr 07, 2010 | 2.750 | 2.750 | 2.560 | 2.560 | 17,478 | -0.22(-7.91%) |
Apr 06, 2010 | 2.630 | 2.850 | 2.630 | 2.780 | 17,689 | +0.12(+4.51%) |
Apr 05, 2010 | 2.750 | 2.750 | 2.610 | 2.660 | 12,513 | -0.04(-1.48%) |
Apr 01, 2010 | 2.840 | 2.700 | 2.700 | 2.700 | 37,900 | -0.15(-5.26%) |
Mar 31, 2010 | 2.701 | 2.850 | 2.700 | 2.850 | 8,305 | +0.15(+5.56%) |
Mar 30, 2010 | 2.740 | 2.750 | 2.640 | 2.700 | 18,948 | -0.05(-1.82%) |
Mar 29, 2010 | 2.850 | 2.850 | 2.700 | 2.750 | 18,787 | -0.06(-2.14%) |
Mar 26, 2010 | 2.700 | 2.810 | 2.700 | 2.810 | 15,304 | +0.11(+4.07%) |
Mar 25, 2010 | 2.710 | 2.720 | 2.520 | 2.700 | 70,500 | -0.02(-0.74%) |
Mar 24, 2010 | 2.930 | 2.930 | 2.700 | 2.720 | 56,514 | -0.23(-7.80%) |
Mar 23, 2010 | 2.810 | 2.950 | 2.810 | 2.950 | 33,559 | +0.21(+7.66%) |
Mar 22, 2010 | 2.610 | 2.790 | 2.550 | 2.740 | 39,089 | +0.08(+3.01%) |
Mar 19, 2010 | 2.895 | 3.000 | 2.600 | 2.660 | 124,718 | -0.32(-10.74%) |
Mar 18, 2010 | 2.790 | 2.990 | 2.750 | 2.980 | 71,063 | +0.22(+7.97%) |
Mar 17, 2010 | 2.750 | 2.760 | 2.720 | 2.760 | 16,008 | +0.01(+0.36%) |
Mar 16, 2010 | 2.740 | 2.770 | 2.730 | 2.750 | 83,262 | -0.01(-0.36%) |
Mar 15, 2010 | 2.790 | 2.890 | 2.740 | 2.760 | 89,085 | +0.01(+0.36%) |
Mar 12, 2010 | 2.770 | 2.770 | 2.740 | 2.750 | 4,262 | -0.04(-1.43%) |
Mar 11, 2010 | 2.800 | 2.800 | 2.770 | 2.790 | 28,473 | +0.02(+0.54%) |
Mar 10, 2010 | 2.820 | 2.835 | 2.770 | 2.775 | 9,361 | +0.00(+0.18%) |
Mar 09, 2010 | 2.790 | 2.800 | 2.730 | 2.770 | 16,088 | -0.03(-1.07%) |
Mar 08, 2010 | 2.750 | 2.800 | 2.750 | 2.800 | 14,063 | +0.06(+2.19%) |
Mar 05, 2010 | 2.800 | 2.820 | 2.710 | 2.740 | 6,900 | -0.08(-2.84%) |
Mar 04, 2010 | 2.610 | 2.840 | 2.610 | 2.820 | 18,827 | +0.04(+1.44%) |
Mar 03, 2010 | 2.800 | 2.900 | 2.695 | 2.780 | 14,468 | -0.07(-2.46%) |
Mar 02, 2010 | 2.850 | 2.890 | 2.788 | 2.850 | 13,121 | +0.03(+1.06%) |