Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.240 | 2.240 | 2.240 | 0 | -0.04(-1.58%) | |
May 27, 2010 | 2.290 | 2.290 | 2.275 | 2.276 | 10,400 | +0.05(+2.44%) |
May 26, 2010 | 2.310 | 2.328 | 2.210 | 2.222 | 4,100 | +0.12(+5.81%) |
May 25, 2010 | 2.030 | 2.100 | 2.030 | 2.100 | 24,723 | -0.06(-2.78%) |
May 24, 2010 | 2.160 | 2.160 | 2.160 | 2.160 | 100 | +0.01(+0.47%) |
May 21, 2010 | 2.103 | 2.160 | 2.103 | 2.150 | 8,810 | +0.13(+6.49%) |
May 20, 2010 | 2.074 | 2.074 | 2.000 | 2.019 | 19,141 | -0.22(-9.87%) |
May 19, 2010 | 2.260 | 2.293 | 2.240 | 2.240 | 17,781 | -0.24(-9.68%) |
May 18, 2010 | 2.440 | 2.525 | 2.440 | 2.480 | 15,366 | +0.08(+3.33%) |
May 17, 2010 | 2.526 | 2.530 | 2.400 | 2.400 | 9,200 | -0.15(-5.88%) |
May 14, 2010 | 2.540 | 2.550 | 2.540 | 2.550 | 1,170 | -0.17(-6.25%) |
May 13, 2010 | 2.700 | 2.741 | 2.700 | 2.720 | 22,400 | -0.02(-0.58%) |
May 12, 2010 | 2.795 | 2.795 | 2.730 | 2.736 | 35,466 | -0.04(-1.58%) |
May 11, 2010 | 2.780 | 2.780 | 2.780 | 2.780 | 2,024 | +0.03(+1.09%) |
May 10, 2010 | 2.740 | 2.750 | 2.740 | 2.750 | 10,500 | +0.15(+5.77%) |
May 07, 2010 | 2.627 | 2.630 | 2.580 | 2.600 | 5,740 | +0.07(+2.95%) |
May 06, 2010 | 2.700 | 2.700 | 2.525 | 2.525 | 6,100 | -0.22(-8.17%) |
May 05, 2010 | 2.721 | 2.750 | 2.503 | 2.750 | 25,700 | -0.01(-0.43%) |
May 04, 2010 | 2.800 | 2.800 | 2.720 | 2.762 | 23,600 | -0.06(-2.28%) |
May 03, 2010 | 2.860 | 2.890 | 2.826 | 2.826 | 29,800 | -0.06(-2.20%) |
Apr 30, 2010 | 2.930 | 2.930 | 2.872 | 2.890 | 5,600 | +0.09(+3.21%) |
Apr 29, 2010 | 3.030 | 3.030 | 2.800 | 2.800 | 43,425 | -0.16(-5.41%) |
Apr 28, 2010 | 2.960 | 2.960 | 2.960 | 2.960 | 8,000 | -0.02(-0.78%) |
Apr 27, 2010 | 2.980 | 2.983 | 2.960 | 2.983 | 17,300 | -0.02(-0.56%) |
Apr 26, 2010 | 2.960 | 3.030 | 2.960 | 3.000 | 14,583 | +0.02(+0.81%) |
Apr 23, 2010 | 2.980 | 2.980 | 2.940 | 2.976 | 5,972 | -0.00(-0.02%) |
Apr 22, 2010 | 2.990 | 2.990 | 2.976 | 2.976 | 1,700 | -0.03(-1.12%) |
Apr 21, 2010 | 3.062 | 3.062 | 3.010 | 3.010 | 2,050 | -0.08(-2.73%) |
Apr 20, 2010 | 3.130 | 3.134 | 3.084 | 3.095 | 8,700 | +0.02(+0.80%) |
Apr 19, 2010 | 2.980 | 3.080 | 2.958 | 3.070 | 6,900 | +0.06(+2.11%) |
Apr 16, 2010 | 3.050 | 3.050 | 3.007 | 3.007 | 5,350 | -0.08(-2.57%) |
Apr 15, 2010 | 3.070 | 3.090 | 3.070 | 3.086 | 13,000 | -0.04(-1.34%) |
Apr 14, 2010 | 3.165 | 3.165 | 3.100 | 3.128 | 5,165 | +0.02(+0.58%) |
Apr 13, 2010 | 3.110 | 3.123 | 3.110 | 3.110 | 3,925 | -0.01(-0.32%) |
Apr 12, 2010 | 3.110 | 3.170 | 3.107 | 3.120 | 13,300 | +0.02(+0.73%) |
Apr 09, 2010 | 3.043 | 3.098 | 3.043 | 3.097 | 5,200 | +0.07(+2.22%) |
Apr 07, 2010 | 3.030 | 3.030 | 3.030 | 3.030 | 2,000 | +0.03(+1.00%) |
Apr 06, 2010 | 3.020 | 3.070 | 2.995 | 3.000 | 33,396 | -0.04(-1.32%) |
Apr 05, 2010 | 3.010 | 3.045 | 3.000 | 3.040 | 22,147 | +0.07(+2.36%) |
Apr 01, 2010 | 2.970 | 2.970 | 2.970 | 0 | +0.01(+0.27%) | |
Mar 31, 2010 | 2.960 | 2.964 | 2.936 | 2.962 | 8,500 | +0.02(+0.71%) |
Mar 30, 2010 | 2.932 | 2.963 | 2.932 | 2.941 | 4,100 | -0.01(-0.23%) |
Mar 29, 2010 | 2.874 | 2.948 | 2.874 | 2.948 | 61,900 | +0.17(+6.09%) |
Mar 26, 2010 | 2.846 | 2.846 | 2.779 | 2.779 | 1,900 | -0.13(-4.41%) |
Mar 25, 2010 | 2.899 | 2.907 | 2.896 | 2.907 | 6,300 | -0.00(-0.07%) |
Mar 24, 2010 | 2.871 | 2.922 | 2.871 | 2.909 | 39,100 | -0.02(-0.77%) |
Mar 23, 2010 | 3.000 | 3.000 | 2.927 | 2.932 | 3,616 | +0.01(+0.39%) |
Mar 22, 2010 | 2.870 | 2.920 | 2.870 | 2.920 | 12,656 | -0.02(-0.65%) |
Mar 19, 2010 | 3.040 | 3.040 | 2.923 | 2.939 | 8,205 | -0.09(-2.98%) |
Mar 18, 2010 | 3.075 | 3.126 | 3.029 | 3.029 | 5,066 | -0.04(-1.16%) |
Mar 17, 2010 | 3.070 | 3.130 | 3.065 | 3.065 | 33,100 | +0.02(+0.50%) |
Mar 16, 2010 | 3.010 | 3.052 | 3.000 | 3.050 | 24,848 | +0.09(+3.04%) |
Mar 15, 2010 | 2.960 | 2.960 | 2.960 | 2.960 | 22,286 | -0.07(-2.45%) |
Mar 12, 2010 | 2.890 | 3.034 | 2.890 | 3.034 | 46,000 | +0.21(+7.32%) |
Mar 10, 2010 | 2.827 | 2.827 | 2.827 | 2.827 | 0 | +0.01(+0.45%) |
Mar 09, 2010 | 2.790 | 2.815 | 2.757 | 2.815 | 7,900 | -0.07(-2.49%) |
Mar 05, 2010 | 2.887 | 2.887 | 2.887 | 2.887 | 0 | +0.06(+2.09%) |
Mar 04, 2010 | 2.830 | 2.830 | 2.828 | 2.828 | 860 | -0.01(-0.41%) |
Mar 03, 2010 | 2.804 | 2.890 | 2.804 | 2.839 | 1,700 | +0.05(+1.76%) |
Mar 02, 2010 | 2.757 | 2.790 | 2.757 | 2.790 | 2,000 | +0.09(+3.33%) |