Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.402 | 2.476 | 2.389 | 2.402 | 533,861 | -0.07(-2.99%) |
May 27, 2010 | 2.503 | 2.503 | 2.449 | 2.476 | 443,311 | +0.07(+3.08%) |
May 26, 2010 | 2.476 | 2.476 | 2.402 | 2.402 | 335,090 | -0.01(-0.28%) |
May 25, 2010 | 2.409 | 2.449 | 2.375 | 2.409 | 787,939 | -0.01(-0.56%) |
May 24, 2010 | 2.443 | 2.449 | 2.416 | 2.422 | 499,376 | +0.01(+0.28%) |
May 21, 2010 | 2.348 | 2.422 | 2.328 | 2.416 | 461,576 | +0.09(+3.76%) |
May 20, 2010 | 2.369 | 2.375 | 2.328 | 2.328 | 638,830 | -0.09(-3.62%) |
May 19, 2010 | 2.375 | 2.436 | 2.375 | 2.416 | 597,948 | +0.05(+1.99%) |
May 18, 2010 | 2.436 | 2.443 | 2.369 | 2.369 | 930,013 | -0.11(-4.35%) |
May 17, 2010 | 2.429 | 2.483 | 2.429 | 2.476 | 643,795 | -0.03(-1.34%) |
May 14, 2010 | 2.510 | 2.523 | 2.355 | 2.510 | 1,408,565 | +0.14(+5.97%) |
May 13, 2010 | 2.342 | 2.389 | 2.328 | 2.369 | 806,702 | +0.06(+2.62%) |
May 12, 2010 | 2.348 | 2.362 | 2.308 | 2.308 | 792,289 | -0.06(-2.56%) |
May 11, 2010 | 2.389 | 2.402 | 2.362 | 2.369 | 393,866 | -0.03(-1.40%) |
May 10, 2010 | 2.483 | 2.483 | 2.399 | 2.402 | 1,319,613 | -0.03(-1.38%) |
May 07, 2010 | 2.470 | 2.483 | 2.389 | 2.436 | 573,357 | -0.02(-0.82%) |
May 06, 2010 | 2.456 | 2.517 | 2.322 | 2.456 | 787,932 | -0.05(-2.15%) |
May 05, 2010 | 2.501 | 2.523 | 2.497 | 2.510 | 346,246 | +0.01(+0.27%) |
May 04, 2010 | 2.577 | 2.577 | 2.497 | 2.503 | 328,702 | -0.10(-3.88%) |
May 03, 2010 | 2.597 | 2.618 | 2.564 | 2.604 | 242,324 | +0.03(+1.31%) |
Apr 30, 2010 | 2.611 | 2.618 | 2.571 | 2.571 | 243,656 | -0.05(-2.05%) |
Apr 29, 2010 | 2.631 | 2.638 | 2.597 | 2.624 | 265,960 | +0.02(+0.78%) |
Apr 28, 2010 | 2.597 | 2.624 | 2.557 | 2.604 | 522,023 | +0.01(+0.52%) |
Apr 27, 2010 | 2.624 | 2.631 | 2.577 | 2.591 | 1,147,784 | -0.05(-1.79%) |
Apr 26, 2010 | 2.671 | 2.671 | 2.638 | 2.638 | 275,884 | -0.03(-1.26%) |
Apr 23, 2010 | 2.658 | 2.692 | 2.640 | 2.671 | 198,269 | -0.01(-0.25%) |
Apr 22, 2010 | 2.678 | 2.685 | 2.638 | 2.678 | 283,399 | -0.01(-0.25%) |
Apr 21, 2010 | 2.739 | 2.739 | 2.678 | 2.685 | 368,863 | -0.02(-0.75%) |
Apr 20, 2010 | 2.712 | 2.712 | 2.685 | 2.705 | 203,061 | +0.02(+0.75%) |
Apr 19, 2010 | 2.678 | 2.692 | 2.651 | 2.685 | 724,983 | -0.03(-0.99%) |
Apr 16, 2010 | 2.759 | 2.759 | 2.678 | 2.712 | 527,881 | -0.03(-0.98%) |
Apr 15, 2010 | 2.712 | 2.766 | 2.712 | 2.739 | 474,190 | +0.01(+0.25%) |
Apr 14, 2010 | 2.712 | 2.745 | 2.712 | 2.732 | 304,044 | +0.00(+0.00%) |
Apr 13, 2010 | 2.752 | 2.759 | 2.712 | 2.732 | 130,136 | -0.03(-0.98%) |
Apr 12, 2010 | 2.766 | 2.772 | 2.734 | 2.759 | 405,101 | +0.03(+0.98%) |
Apr 09, 2010 | 2.739 | 2.752 | 2.698 | 2.732 | 289,804 | -0.01(-0.25%) |
Apr 08, 2010 | 2.692 | 2.739 | 2.679 | 2.739 | 542,684 | +0.06(+2.26%) |
Apr 07, 2010 | 2.698 | 2.712 | 2.678 | 2.678 | 321,352 | +0.01(+0.50%) |
Apr 06, 2010 | 2.631 | 2.671 | 2.618 | 2.665 | 342,335 | +0.03(+1.02%) |
Apr 05, 2010 | 2.665 | 2.665 | 2.618 | 2.638 | 520,011 | -0.04(-1.51%) |
Apr 01, 2010 | 2.651 | 2.678 | 2.678 | 2.678 | 480,297 | +0.03(+1.01%) |
Mar 31, 2010 | 2.698 | 2.698 | 2.645 | 2.651 | 421,660 | -0.03(-1.25%) |
Mar 30, 2010 | 2.719 | 2.739 | 2.685 | 2.685 | 317,553 | -0.05(-1.97%) |
Mar 29, 2010 | 2.786 | 2.786 | 2.732 | 2.739 | 319,366 | +0.01(+0.49%) |
Mar 26, 2010 | 2.779 | 2.779 | 2.725 | 2.725 | 760,294 | -0.11(-4.03%) |
Mar 25, 2010 | 2.900 | 2.900 | 2.826 | 2.840 | 250,196 | +0.03(+1.20%) |
Mar 24, 2010 | 2.846 | 2.853 | 2.793 | 2.806 | 337,465 | -0.09(-3.02%) |
Mar 23, 2010 | 2.880 | 2.907 | 2.867 | 2.894 | 169,079 | +0.03(+0.94%) |
Mar 22, 2010 | 2.813 | 2.880 | 2.813 | 2.867 | 194,187 | +0.05(+1.67%) |
Mar 19, 2010 | 2.846 | 2.860 | 2.820 | 2.820 | 308,243 | -0.05(-1.64%) |
Mar 18, 2010 | 2.867 | 2.873 | 2.820 | 2.867 | 324,333 | -0.02(-0.70%) |
Mar 17, 2010 | 2.853 | 2.894 | 2.853 | 2.887 | 353,451 | +0.01(+0.47%) |
Mar 16, 2010 | 2.853 | 2.887 | 2.840 | 2.873 | 409,201 | +0.04(+1.43%) |
Mar 15, 2010 | 2.813 | 2.840 | 2.813 | 2.833 | 295,249 | -0.03(-0.94%) |
Mar 12, 2010 | 2.820 | 2.860 | 2.808 | 2.860 | 433,387 | +0.04(+1.43%) |
Mar 11, 2010 | 2.793 | 2.820 | 2.779 | 2.820 | 289,046 | +0.04(+1.45%) |
Mar 10, 2010 | 2.779 | 2.799 | 2.766 | 2.779 | 634,673 | -0.01(-0.24%) |
Mar 09, 2010 | 2.793 | 2.813 | 2.772 | 2.786 | 480,058 | +0.01(+0.49%) |
Mar 08, 2010 | 2.745 | 2.793 | 2.745 | 2.772 | 224,279 | +0.02(+0.73%) |
Mar 05, 2010 | 2.705 | 2.766 | 2.705 | 2.752 | 1,651,695 | +0.03(+1.24%) |
Mar 04, 2010 | 2.719 | 2.732 | 2.698 | 2.719 | 1,208,334 | -0.01(-0.49%) |
Mar 03, 2010 | 2.719 | 2.772 | 2.719 | 2.732 | 787,649 | +0.01(+0.50%) |
Mar 02, 2010 | 2.685 | 2.745 | 2.685 | 2.719 | 606,255 | +0.03(+1.25%) |