Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.500 | 2.583 | 2.500 | 2.520 | 3,212 | +0.01(+0.23%) |
May 27, 2010 | 2.500 | 2.514 | 2.500 | 2.514 | 6,790 | +0.14(+5.88%) |
May 26, 2010 | 2.318 | 2.393 | 2.300 | 2.375 | 20,000 | -0.03(-1.05%) |
May 24, 2010 | 2.400 | 2.400 | 2.400 | 0 | +0.01(+0.42%) | |
May 21, 2010 | 2.230 | 2.390 | 2.105 | 2.390 | 13,300 | +0.04(+1.70%) |
May 20, 2010 | 2.364 | 2.364 | 2.350 | 2.350 | 16,600 | -0.17(-6.71%) |
May 19, 2010 | 2.656 | 2.656 | 2.510 | 2.519 | 11,820 | -0.20(-7.39%) |
May 18, 2010 | 2.720 | 2.720 | 2.720 | 2.720 | 600 | +0.03(+1.00%) |
May 17, 2010 | 2.690 | 2.796 | 2.690 | 2.693 | 3,587 | -0.08(-2.78%) |
May 14, 2010 | 2.740 | 2.779 | 2.740 | 2.770 | 2,024 | +0.02(+0.76%) |
May 13, 2010 | 2.700 | 2.760 | 2.700 | 2.749 | 2,112 | -0.01(-0.24%) |
May 12, 2010 | 2.730 | 2.756 | 2.655 | 2.756 | 14,800 | +0.01(+0.50%) |
May 11, 2010 | 2.742 | 2.742 | 2.742 | 2.742 | 5,800 | -0.02(-0.54%) |
May 10, 2010 | 2.757 | 2.757 | 2.757 | 2.757 | 11,200 | -0.04(-1.37%) |
May 07, 2010 | 2.794 | 2.795 | 2.794 | 2.795 | 18,200 | -0.01(-0.28%) |
May 06, 2010 | 2.819 | 2.845 | 2.803 | 2.803 | 19,100 | -0.03(-0.95%) |
May 05, 2010 | 2.830 | 2.830 | 2.830 | 2.830 | 500 | +0.04(+1.36%) |
May 04, 2010 | 2.792 | 2.792 | 2.792 | 2.792 | 1,000 | -0.10(-3.39%) |
May 03, 2010 | 2.983 | 2.983 | 2.884 | 2.890 | 1,250 | -0.01(-0.43%) |
Apr 30, 2010 | 2.930 | 2.930 | 2.889 | 2.902 | 76,450 | -0.00(-0.08%) |
Apr 29, 2010 | 2.896 | 2.905 | 2.870 | 2.905 | 9,200 | -0.06(-1.86%) |
Apr 28, 2010 | 2.930 | 2.960 | 2.930 | 2.960 | 6,250 | -0.00(-0.03%) |
Apr 27, 2010 | 2.985 | 2.985 | 2.961 | 2.961 | 800 | -0.04(-1.42%) |
Apr 26, 2010 | 3.038 | 3.038 | 2.956 | 3.004 | 4,500 | -0.13(-4.04%) |
Apr 23, 2010 | 3.129 | 3.130 | 3.129 | 3.130 | 2,100 | +0.02(+0.64%) |
Apr 22, 2010 | 3.010 | 3.152 | 2.990 | 3.110 | 15,650 | +0.10(+3.32%) |
Apr 21, 2010 | 3.021 | 3.021 | 3.000 | 3.010 | 2,200 | +0.05(+1.69%) |
Apr 20, 2010 | 3.090 | 3.092 | 2.960 | 2.960 | 13,000 | +0.01(+0.34%) |
Apr 19, 2010 | 2.865 | 2.980 | 2.865 | 2.950 | 4,100 | +0.03(+1.03%) |
Apr 16, 2010 | 3.018 | 3.018 | 2.920 | 2.920 | 4,400 | -0.13(-4.36%) |
Apr 15, 2010 | 3.014 | 3.053 | 3.014 | 3.053 | 3,000 | +0.01(+0.31%) |
Apr 14, 2010 | 3.019 | 3.045 | 3.019 | 3.044 | 1,900 | -0.01(-0.39%) |
Apr 13, 2010 | 3.069 | 3.073 | 2.974 | 3.055 | 9,700 | -0.01(-0.31%) |
Apr 12, 2010 | 3.082 | 3.090 | 3.065 | 3.065 | 3,000 | -0.08(-2.67%) |
Apr 09, 2010 | 3.060 | 3.149 | 3.060 | 3.149 | 3,700 | +0.09(+2.88%) |
Apr 08, 2010 | 3.121 | 3.140 | 3.061 | 3.061 | 8,100 | -0.11(-3.38%) |
Apr 07, 2010 | 3.136 | 3.199 | 3.103 | 3.168 | 5,640 | +0.10(+3.19%) |
Apr 06, 2010 | 2.975 | 3.116 | 2.970 | 3.070 | 7,200 | +0.14(+4.80%) |
Apr 05, 2010 | 2.753 | 2.975 | 2.753 | 2.929 | 6,400 | +0.22(+8.14%) |
Apr 01, 2010 | 2.709 | 2.709 | 2.709 | 0 | -0.01(-0.35%) | |
Mar 31, 2010 | 2.705 | 2.809 | 2.705 | 2.719 | 4,500 | +0.10(+3.88%) |
Mar 30, 2010 | 2.617 | 2.617 | 2.617 | 2.617 | 300 | -0.02(-0.61%) |
Mar 29, 2010 | 2.732 | 2.801 | 2.633 | 2.633 | 15,300 | -0.05(-1.97%) |
Mar 26, 2010 | 2.666 | 2.748 | 2.565 | 2.686 | 33,600 | +0.01(+0.34%) |
Mar 25, 2010 | 2.808 | 2.817 | 2.633 | 2.677 | 12,300 | -0.11(-3.79%) |
Mar 24, 2010 | 2.913 | 2.914 | 2.782 | 2.783 | 17,019 | -0.16(-5.29%) |
Mar 23, 2010 | 2.924 | 2.938 | 2.924 | 2.938 | 1,500 | +0.02(+0.67%) |
Mar 22, 2010 | 2.755 | 2.947 | 2.732 | 2.918 | 18,801 | -0.08(-2.52%) |
Mar 19, 2010 | 3.115 | 3.116 | 2.962 | 2.994 | 4,600 | -0.15(-4.85%) |
Mar 18, 2010 | 3.258 | 3.258 | 3.147 | 3.147 | 1,700 | -0.17(-5.03%) |
Mar 17, 2010 | 3.345 | 3.402 | 3.313 | 3.313 | 11,200 | +0.11(+3.53%) |
Mar 16, 2010 | 3.160 | 3.240 | 3.160 | 3.200 | 10,500 | +0.03(+1.05%) |
Mar 15, 2010 | 3.169 | 3.169 | 3.148 | 3.167 | 5,300 | +0.17(+5.62%) |
Mar 12, 2010 | 2.998 | 2.998 | 2.998 | 2.998 | 1,600 | -0.01(-0.37%) |
Mar 11, 2010 | 2.950 | 3.047 | 2.931 | 3.010 | 25,000 | +0.13(+4.38%) |
Mar 10, 2010 | 2.895 | 2.895 | 2.874 | 2.883 | 1,900 | -0.05(-1.64%) |
Mar 09, 2010 | 3.002 | 3.002 | 2.932 | 2.932 | 3,100 | -0.15(-4.81%) |
Mar 08, 2010 | 3.079 | 3.080 | 3.079 | 3.080 | 1,000 | -0.02(-0.69%) |
Mar 05, 2010 | 3.096 | 3.101 | 3.039 | 3.101 | 12,200 | +0.06(+1.83%) |
Mar 04, 2010 | 3.007 | 3.045 | 3.002 | 3.045 | 6,600 | +0.06(+1.85%) |
Mar 03, 2010 | 2.944 | 3.016 | 2.944 | 2.990 | 8,600 | +0.09(+3.05%) |
Mar 02, 2010 | 2.845 | 2.905 | 2.845 | 2.901 | 179,900 | +0.09(+3.19%) |