Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.840 | 2.930 | 2.610 | 2.930 | 2,700 | +0.09(+3.17%) |
May 27, 2010 | 2.920 | 2.920 | 2.840 | 2.840 | 1,064 | +0.17(+6.37%) |
May 26, 2010 | 2.640 | 2.680 | 2.600 | 2.670 | 4,000 | +0.03(+1.14%) |
May 25, 2010 | 2.800 | 2.800 | 2.600 | 2.640 | 8,510 | -0.21(-7.37%) |
May 24, 2010 | 2.900 | 2.900 | 2.850 | 2.850 | 381 | -0.06(-2.06%) |
May 21, 2010 | 2.910 | 2.940 | 2.910 | 2.910 | 2,140 | +0.00(+0.00%) |
May 20, 2010 | 2.920 | 3.090 | 2.910 | 2.910 | 20,911 | -0.16(-5.21%) |
May 19, 2010 | 3.165 | 3.180 | 3.070 | 3.070 | 8,985 | +0.07(+2.33%) |
May 18, 2010 | 2.910 | 3.010 | 2.910 | 3.000 | 8,813 | +0.03(+1.01%) |
May 17, 2010 | 3.180 | 3.180 | 2.970 | 2.970 | 1,920 | -0.09(-2.94%) |
May 14, 2010 | 3.000 | 3.100 | 2.980 | 3.060 | 5,746 | -0.09(-3.01%) |
May 13, 2010 | 2.880 | 3.190 | 2.880 | 3.155 | 2,305 | +0.13(+4.47%) |
May 12, 2010 | 3.130 | 3.130 | 3.020 | 3.020 | 1,600 | -0.04(-1.15%) |
May 11, 2010 | 3.020 | 3.055 | 3.020 | 3.055 | 1,301 | -0.12(-3.93%) |
May 10, 2010 | 3.160 | 3.320 | 3.050 | 3.180 | 7,142 | -0.07(-2.15%) |
May 07, 2010 | 3.320 | 3.320 | 2.670 | 3.250 | 16,017 | -0.08(-2.40%) |
May 06, 2010 | 3.340 | 3.506 | 3.110 | 3.330 | 25,344 | -0.21(-5.93%) |
May 05, 2010 | 3.390 | 3.540 | 3.360 | 3.540 | 6,571 | +0.14(+4.12%) |
May 04, 2010 | 3.400 | 3.400 | 3.387 | 3.400 | 3,320 | +0.05(+1.49%) |
May 03, 2010 | 3.330 | 3.360 | 3.330 | 3.350 | 600 | -0.22(-6.16%) |
Apr 30, 2010 | 3.350 | 3.570 | 3.240 | 3.570 | 15,200 | +0.01(+0.28%) |
Apr 29, 2010 | 3.450 | 3.650 | 3.450 | 3.560 | 1,470 | +0.16(+4.71%) |
Apr 28, 2010 | 3.428 | 3.550 | 3.400 | 3.400 | 7,260 | -0.00(-0.00%) |
Apr 27, 2010 | 3.490 | 3.490 | 3.400 | 3.400 | 4,216 | -0.08(-2.30%) |
Apr 26, 2010 | 3.550 | 3.550 | 3.420 | 3.480 | 5,026 | -0.02(-0.57%) |
Apr 23, 2010 | 3.490 | 3.500 | 3.400 | 3.500 | 21,169 | +0.10(+2.94%) |
Apr 22, 2010 | 3.400 | 3.460 | 3.400 | 3.400 | 2,460 | -0.10(-2.86%) |
Apr 21, 2010 | 3.570 | 3.570 | 3.300 | 3.500 | 13,923 | -0.05(-1.41%) |
Apr 20, 2010 | 3.550 | 3.550 | 3.400 | 3.550 | 5,600 | +0.00(+0.00%) |
Apr 19, 2010 | 3.510 | 3.550 | 3.400 | 3.550 | 16,655 | +0.00(+0.00%) |
Apr 16, 2010 | 3.550 | 3.680 | 3.550 | 3.550 | 3,160 | -0.08(-2.20%) |
Apr 15, 2010 | 3.760 | 3.760 | 3.520 | 3.630 | 3,243 | +0.00(+0.00%) |
Apr 14, 2010 | 3.590 | 3.715 | 3.580 | 3.630 | 5,325 | -0.01(-0.27%) |
Apr 13, 2010 | 3.590 | 3.700 | 3.500 | 3.640 | 4,371 | +0.13(+3.70%) |
Apr 12, 2010 | 3.680 | 3.710 | 3.510 | 3.510 | 5,960 | -0.17(-4.62%) |
Apr 09, 2010 | 3.900 | 3.900 | 3.600 | 3.680 | 7,925 | -0.01(-0.27%) |
Apr 08, 2010 | 3.500 | 3.825 | 3.500 | 3.690 | 9,675 | +0.09(+2.50%) |
Apr 07, 2010 | 3.600 | 3.600 | 3.600 | 3.600 | 2,300 | -0.18(-4.76%) |
Apr 06, 2010 | 3.780 | 3.910 | 3.340 | 3.780 | 45,219 | +0.00(+0.00%) |
Apr 05, 2010 | 3.810 | 3.850 | 3.700 | 3.780 | 19,857 | -0.10(-2.57%) |
Apr 01, 2010 | 3.900 | 3.880 | 3.880 | 3.880 | 14,500 | -0.21(-5.14%) |
Mar 31, 2010 | 4.200 | 4.250 | 4.000 | 4.090 | 7,850 | +0.09(+2.25%) |
Mar 30, 2010 | 4.190 | 4.200 | 4.000 | 4.000 | 4,660 | -0.13(-3.15%) |
Mar 29, 2010 | 3.930 | 4.360 | 3.870 | 4.130 | 21,402 | +0.21(+5.36%) |
Mar 26, 2010 | 4.950 | 4.950 | 3.920 | 3.920 | 20,803 | -0.08(-2.00%) |
Mar 25, 2010 | 4.170 | 4.300 | 3.890 | 4.000 | 19,506 | -0.24(-5.66%) |
Mar 24, 2010 | 4.200 | 4.300 | 4.200 | 4.240 | 14,321 | -0.06(-1.40%) |
Mar 23, 2010 | 4.240 | 4.380 | 4.070 | 4.300 | 57,757 | +0.12(+2.87%) |
Mar 22, 2010 | 3.560 | 4.180 | 3.555 | 4.180 | 34,628 | +0.56(+15.47%) |
Mar 19, 2010 | 3.940 | 3.940 | 3.620 | 3.620 | 20,030 | -0.23(-5.97%) |
Mar 18, 2010 | 4.200 | 4.200 | 3.770 | 3.850 | 65,785 | -0.42(-9.84%) |
Mar 17, 2010 | 4.260 | 4.800 | 4.228 | 4.270 | 115,868 | +0.07(+1.67%) |
Mar 16, 2010 | 4.500 | 4.950 | 3.990 | 4.200 | 182,533 | -0.10(-2.33%) |
Mar 15, 2010 | 4.089 | 4.470 | 3.550 | 4.300 | 239,060 | +1.12(+35.22%) |
Mar 12, 2010 | 3.360 | 3.360 | 3.180 | 3.180 | 3,500 | -0.18(-5.30%) |
Mar 11, 2010 | 3.320 | 3.358 | 3.320 | 3.358 | 320 | -0.12(-3.51%) |
Mar 10, 2010 | 3.510 | 3.600 | 3.290 | 3.480 | 9,188 | +0.23(+7.08%) |
Mar 09, 2010 | 3.310 | 3.310 | 3.100 | 3.250 | 11,325 | +0.10(+3.17%) |
Mar 08, 2010 | 2.850 | 3.380 | 2.850 | 3.150 | 12,821 | +0.12(+3.96%) |
Mar 05, 2010 | 3.010 | 3.030 | 2.980 | 3.030 | 3,200 | +0.18(+6.32%) |
Mar 04, 2010 | 2.850 | 2.850 | 2.850 | 2.850 | 100 | -0.18(-5.94%) |
Mar 03, 2010 | 2.560 | 3.030 | 2.560 | 3.030 | 300 | +0.22(+8.02%) |