Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.000 | 3.025 | 2.909 | 2.909 | 9,884 | -0.06(-1.96%) |
May 27, 2010 | 2.976 | 2.977 | 2.935 | 2.967 | 1,856 | -0.03(-0.97%) |
May 26, 2010 | 2.916 | 3.064 | 2.916 | 2.996 | 7,853 | +0.07(+2.30%) |
May 25, 2010 | 2.980 | 2.980 | 2.909 | 2.929 | 7,480 | -0.12(-4.00%) |
May 24, 2010 | 2.909 | 3.077 | 2.909 | 3.051 | 65,161 | +0.19(+6.79%) |
May 21, 2010 | 2.954 | 2.974 | 2.832 | 2.857 | 45,518 | -0.12(-4.12%) |
May 20, 2010 | 3.019 | 3.161 | 2.935 | 2.980 | 12,065 | -0.12(-3.76%) |
May 19, 2010 | 3.103 | 3.110 | 2.993 | 3.097 | 10,982 | -0.01(-0.42%) |
May 18, 2010 | 3.148 | 3.194 | 3.090 | 3.110 | 30,856 | -0.06(-1.84%) |
May 17, 2010 | 3.194 | 3.194 | 3.155 | 3.168 | 2,552 | +0.01(+0.20%) |
May 14, 2010 | 3.245 | 3.245 | 3.161 | 3.161 | 3,171 | -0.06(-2.00%) |
May 13, 2010 | 3.232 | 3.232 | 3.219 | 3.226 | 2,001 | -0.03(-0.80%) |
May 12, 2010 | 3.232 | 3.252 | 3.219 | 3.252 | 8,351 | +0.03(+0.80%) |
May 11, 2010 | 3.194 | 3.291 | 2.864 | 3.226 | 105,862 | +0.01(+0.20%) |
May 10, 2010 | 3.126 | 3.329 | 3.045 | 3.219 | 77,057 | +0.34(+11.66%) |
May 07, 2010 | 3.394 | 3.491 | 2.857 | 2.883 | 66,861 | -0.48(-14.23%) |
May 06, 2010 | 3.375 | 3.452 | 2.773 | 3.362 | 110,014 | +0.03(+0.78%) |
May 05, 2010 | 3.316 | 3.426 | 3.161 | 3.336 | 31,438 | -0.09(-2.64%) |
May 04, 2010 | 3.872 | 3.872 | 3.239 | 3.426 | 55,778 | -0.30(-8.15%) |
May 03, 2010 | 3.252 | 3.795 | 3.239 | 3.730 | 52,237 | +0.16(+4.53%) |
Apr 30, 2010 | 3.568 | 3.607 | 3.465 | 3.568 | 106,508 | -0.11(-2.99%) |
Apr 29, 2010 | 3.750 | 3.750 | 3.588 | 3.678 | 26,108 | -0.04(-1.04%) |
Apr 28, 2010 | 3.750 | 3.782 | 3.562 | 3.717 | 84,123 | -0.05(-1.37%) |
Apr 27, 2010 | 3.510 | 3.769 | 3.329 | 3.769 | 60,915 | +0.29(+8.36%) |
Apr 26, 2010 | 3.187 | 3.529 | 3.187 | 3.478 | 90,586 | +0.37(+11.85%) |
Apr 23, 2010 | 3.219 | 3.336 | 3.090 | 3.110 | 257,250 | -0.17(-5.13%) |
Apr 22, 2010 | 3.019 | 3.368 | 3.019 | 3.278 | 154,176 | +0.27(+9.03%) |
Apr 21, 2010 | 2.954 | 3.071 | 2.844 | 3.006 | 99,004 | +0.05(+1.53%) |
Apr 20, 2010 | 2.857 | 3.097 | 2.747 | 2.961 | 100,583 | +0.10(+3.62%) |
Apr 19, 2010 | 2.767 | 2.870 | 2.735 | 2.857 | 10,379 | +0.11(+4.00%) |
Apr 16, 2010 | 2.793 | 2.857 | 2.657 | 2.747 | 52,471 | -0.11(-3.85%) |
Apr 15, 2010 | 2.760 | 2.857 | 2.760 | 2.857 | 67,222 | +0.05(+1.84%) |
Apr 14, 2010 | 2.780 | 2.838 | 2.747 | 2.806 | 68,588 | +0.05(+1.88%) |
Apr 13, 2010 | 2.696 | 2.754 | 2.696 | 2.754 | 24,061 | +0.01(+0.23%) |
Apr 12, 2010 | 2.767 | 2.767 | 2.696 | 2.747 | 9,313 | -0.03(-0.93%) |
Apr 09, 2010 | 2.715 | 2.877 | 2.715 | 2.773 | 109,225 | +0.03(+0.94%) |
Apr 08, 2010 | 2.754 | 2.760 | 2.702 | 2.747 | 82,557 | -0.05(-1.85%) |
Apr 07, 2010 | 2.747 | 2.851 | 2.715 | 2.799 | 96,453 | +0.14(+5.35%) |
Apr 06, 2010 | 2.502 | 2.747 | 2.495 | 2.657 | 96,119 | -0.01(-0.48%) |
Apr 05, 2010 | 2.554 | 2.696 | 2.554 | 2.670 | 81,043 | +0.17(+6.99%) |
Apr 01, 2010 | 2.683 | 2.495 | 2.495 | 2.495 | 124,058 | -0.21(-7.66%) |
Mar 31, 2010 | 2.528 | 2.702 | 2.528 | 2.702 | 71,545 | +0.16(+6.36%) |
Mar 30, 2010 | 2.663 | 2.663 | 2.528 | 2.541 | 51,472 | -0.16(-5.98%) |
Mar 29, 2010 | 2.651 | 2.709 | 2.651 | 2.702 | 43,157 | +0.14(+5.29%) |
Mar 26, 2010 | 2.683 | 2.819 | 2.547 | 2.566 | 32,666 | -0.16(-5.92%) |
Mar 25, 2010 | 2.554 | 2.825 | 2.554 | 2.728 | 54,140 | +0.25(+9.90%) |
Mar 24, 2010 | 2.613 | 2.709 | 2.482 | 2.482 | 46,981 | -0.23(-8.35%) |
Mar 23, 2010 | 2.702 | 2.760 | 2.573 | 2.709 | 15,179 | -0.19(-6.47%) |
Mar 22, 2010 | 2.857 | 2.896 | 2.676 | 2.896 | 66,541 | +0.00(+0.00%) |
Mar 19, 2010 | 2.631 | 2.896 | 2.631 | 2.896 | 25,472 | +0.18(+6.67%) |
Mar 18, 2010 | 2.773 | 2.773 | 2.592 | 2.715 | 60,722 | -0.03(-1.18%) |
Mar 17, 2010 | 2.644 | 2.890 | 2.644 | 2.747 | 49,844 | +0.10(+3.66%) |
Mar 16, 2010 | 2.683 | 2.741 | 2.644 | 2.651 | 20,929 | +0.06(+2.50%) |
Mar 15, 2010 | 2.451 | 2.747 | 2.451 | 2.586 | 125,460 | +0.06(+2.56%) |
Mar 12, 2010 | 2.405 | 2.592 | 2.327 | 2.521 | 122,756 | +0.16(+6.56%) |
Mar 11, 2010 | 2.573 | 2.573 | 2.276 | 2.366 | 35,655 | -0.21(-8.27%) |
Mar 10, 2010 | 2.586 | 2.586 | 2.547 | 2.579 | 24,899 | +0.03(+1.27%) |
Mar 09, 2010 | 2.489 | 2.547 | 2.457 | 2.547 | 21,812 | +0.06(+2.34%) |
Mar 08, 2010 | 2.495 | 2.495 | 2.489 | 2.489 | 2,297 | -0.04(-1.53%) |
Mar 05, 2010 | 2.599 | 2.754 | 2.489 | 2.528 | 22,745 | -0.01(-0.51%) |
Mar 04, 2010 | 2.470 | 2.554 | 2.340 | 2.541 | 28,952 | +0.09(+3.69%) |
Mar 03, 2010 | 2.366 | 2.495 | 2.366 | 2.450 | 8,377 | +0.17(+7.67%) |
Mar 02, 2010 | 2.353 | 2.366 | 2.276 | 2.276 | 1,237 | -0.12(-4.86%) |