Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.590 | 2.590 | 2.563 | 2.590 | 429,968 | +0.03(+1.04%) |
May 27, 2010 | 2.551 | 2.575 | 2.541 | 2.563 | 422,789 | +0.04(+1.63%) |
May 26, 2010 | 2.568 | 2.568 | 2.510 | 2.522 | 2,903 | +0.01(+0.29%) |
May 25, 2010 | 2.471 | 2.520 | 2.450 | 2.515 | 862,559 | -0.01(-0.38%) |
May 24, 2010 | 2.532 | 2.549 | 2.522 | 2.525 | 767,556 | +0.01(+0.58%) |
May 21, 2010 | 2.426 | 2.529 | 2.356 | 2.510 | 770,849 | +0.08(+3.27%) |
May 20, 2010 | 2.462 | 2.462 | 2.397 | 2.430 | 1,417,839 | -0.08(-3.36%) |
May 19, 2010 | 2.587 | 2.590 | 2.498 | 2.515 | 887,583 | -0.07(-2.80%) |
May 18, 2010 | 2.611 | 2.614 | 2.573 | 2.587 | 939,516 | +0.02(+0.85%) |
May 17, 2010 | 2.568 | 2.609 | 2.544 | 2.566 | 1,242,084 | -0.00(-0.09%) |
May 14, 2010 | 2.568 | 2.631 | 2.556 | 2.568 | 698,988 | -0.03(-1.21%) |
May 13, 2010 | 2.647 | 2.647 | 2.597 | 2.599 | 615,022 | -0.04(-1.46%) |
May 12, 2010 | 2.647 | 2.647 | 2.594 | 2.638 | 1,036,269 | -0.00(-0.09%) |
May 11, 2010 | 2.633 | 2.645 | 2.604 | 2.640 | 1,320,439 | +0.04(+1.51%) |
May 10, 2010 | 2.574 | 2.603 | 2.553 | 2.601 | 931,793 | +0.07(+2.94%) |
May 07, 2010 | 2.469 | 2.541 | 2.424 | 2.527 | 1,557,827 | +0.07(+2.73%) |
May 06, 2010 | 2.572 | 2.572 | 2.301 | 2.460 | 2,810,724 | -0.11(-4.11%) |
May 05, 2010 | 2.599 | 2.606 | 2.543 | 2.565 | 1,030,707 | -0.06(-2.10%) |
May 04, 2010 | 2.635 | 2.635 | 2.582 | 2.620 | 747,581 | -0.02(-0.64%) |
May 03, 2010 | 2.565 | 2.637 | 2.563 | 2.637 | 1,462,596 | +0.05(+1.85%) |
Apr 30, 2010 | 2.671 | 2.671 | 2.553 | 2.589 | 1,807,327 | -0.10(-3.57%) |
Apr 29, 2010 | 2.675 | 2.685 | 2.661 | 2.685 | 730,987 | +0.02(+0.63%) |
Apr 28, 2010 | 2.671 | 2.671 | 2.651 | 2.668 | 764,430 | +0.02(+0.82%) |
Apr 27, 2010 | 2.656 | 2.656 | 2.632 | 2.647 | 1,073,657 | +0.00(+0.18%) |
Apr 26, 2010 | 2.644 | 2.668 | 2.625 | 2.642 | 1,278,610 | +0.03(+1.29%) |
Apr 23, 2010 | 2.565 | 2.639 | 2.541 | 2.608 | 2,134,983 | +0.06(+2.26%) |
Apr 22, 2010 | 2.539 | 2.558 | 2.529 | 2.551 | 1,244,358 | +0.02(+0.95%) |
Apr 21, 2010 | 2.546 | 2.546 | 2.517 | 2.527 | 1,140,359 | -0.02(-0.66%) |
Apr 20, 2010 | 2.543 | 2.567 | 2.534 | 2.543 | 1,707,891 | -0.00(-0.09%) |
Apr 19, 2010 | 2.601 | 2.606 | 2.519 | 2.546 | 1,095,711 | -0.07(-2.75%) |
Apr 16, 2010 | 2.620 | 2.635 | 2.599 | 2.618 | 622,049 | -0.02(-0.73%) |
Apr 15, 2010 | 2.687 | 2.687 | 2.618 | 2.637 | 1,125,045 | -0.04(-1.52%) |
Apr 14, 2010 | 2.721 | 2.721 | 2.649 | 2.678 | 865,559 | -0.03(-1.15%) |
Apr 13, 2010 | 2.683 | 2.807 | 2.663 | 2.709 | 1,733,175 | +0.06(+2.08%) |
Apr 12, 2010 | 2.685 | 2.685 | 2.647 | 2.654 | 500,501 | -0.01(-0.56%) |
Apr 09, 2010 | 2.692 | 2.692 | 2.639 | 2.669 | 747,544 | -0.04(-1.31%) |
Apr 08, 2010 | 2.625 | 2.704 | 2.625 | 2.704 | 371,878 | +0.06(+2.11%) |
Apr 07, 2010 | 2.758 | 2.758 | 2.627 | 2.648 | 965,929 | -0.10(-3.48%) |
Apr 06, 2010 | 2.789 | 2.789 | 2.722 | 2.744 | 536,006 | -0.04(-1.37%) |
Apr 05, 2010 | 2.729 | 2.791 | 2.729 | 2.782 | 682,842 | +0.04(+1.39%) |
Apr 01, 2010 | 2.717 | 2.744 | 2.744 | 2.744 | 313,380 | +0.04(+1.32%) |
Mar 31, 2010 | 2.653 | 2.715 | 2.653 | 2.708 | 607,534 | +0.03(+1.25%) |
Mar 30, 2010 | 2.598 | 2.674 | 2.598 | 2.674 | 614,310 | +0.06(+2.27%) |
Mar 29, 2010 | 2.605 | 2.632 | 2.601 | 2.615 | 290,571 | +0.00(+0.00%) |
Mar 26, 2010 | 2.684 | 2.684 | 2.593 | 2.615 | 876,064 | -0.05(-1.70%) |
Mar 25, 2010 | 2.686 | 2.708 | 2.660 | 2.660 | 414,178 | -0.04(-1.33%) |
Mar 24, 2010 | 2.729 | 2.729 | 2.694 | 2.696 | 353,625 | -0.02(-0.70%) |
Mar 23, 2010 | 2.729 | 2.734 | 2.710 | 2.715 | 446,141 | -0.01(-0.26%) |
Mar 22, 2010 | 2.729 | 2.736 | 2.653 | 2.722 | 1,125,200 | -0.13(-4.59%) |
Mar 19, 2010 | 2.806 | 2.877 | 2.803 | 2.853 | 901,915 | +0.05(+1.70%) |
Mar 18, 2010 | 2.782 | 2.820 | 2.782 | 2.806 | 669,829 | +0.02(+0.86%) |
Mar 17, 2010 | 2.710 | 2.787 | 2.710 | 2.782 | 783,082 | +0.07(+2.64%) |
Mar 16, 2010 | 2.713 | 2.727 | 2.696 | 2.710 | 704,489 | -0.02(-0.87%) |
Mar 15, 2010 | 2.710 | 2.741 | 2.710 | 2.734 | 677,267 | -0.02(-0.86%) |
Mar 12, 2010 | 2.794 | 2.794 | 2.741 | 2.758 | 943,271 | -0.04(-1.50%) |
Mar 11, 2010 | 2.810 | 2.810 | 2.770 | 2.800 | 750,771 | -0.03(-1.12%) |
Mar 10, 2010 | 2.815 | 2.851 | 2.815 | 2.832 | 357,161 | +0.00(+0.09%) |
Mar 09, 2010 | 2.798 | 2.839 | 2.794 | 2.829 | 333,186 | +0.04(+1.47%) |
Mar 08, 2010 | 2.800 | 2.822 | 2.772 | 2.788 | 679,265 | -0.01(-0.34%) |
Mar 05, 2010 | 2.829 | 2.841 | 2.798 | 2.798 | 293,596 | -0.04(-1.26%) |
Mar 04, 2010 | 2.886 | 2.890 | 2.810 | 2.833 | 615,011 | -0.06(-2.05%) |
Mar 03, 2010 | 2.940 | 2.940 | 2.859 | 2.893 | 829,680 | -0.03(-1.05%) |
Mar 02, 2010 | 2.935 | 2.938 | 2.897 | 2.924 | 334,329 | -0.02(-0.64%) |