Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 2.160 | 2.200 | 2.120 | 2.120 | 63,995 | -0.07(-3.20%) |
May 28, 2010 | 2.210 | 2.210 | 2.180 | 2.190 | 128,688 | -0.02(-0.90%) |
May 27, 2010 | 2.180 | 2.230 | 2.180 | 2.210 | 139,115 | +0.03(+1.38%) |
May 26, 2010 | 2.130 | 2.190 | 2.100 | 2.180 | 881,790 | +0.13(+6.34%) |
May 25, 2010 | 2.000 | 2.070 | 2.000 | 2.050 | 468,942 | -0.03(-1.44%) |
May 21, 2010 | 1.930 | 2.080 | 1.900 | 2.080 | 408,315 | +0.07(+3.48%) |
May 20, 2010 | 2.100 | 2.070 | 2.010 | 2.010 | 623,349 | -0.13(-6.07%) |
May 19, 2010 | 2.210 | 2.210 | 2.100 | 2.140 | 306,046 | -0.11(-4.89%) |
May 18, 2010 | 2.280 | 2.300 | 2.220 | 2.250 | 156,905 | -0.01(-0.44%) |
May 17, 2010 | 2.390 | 2.420 | 2.210 | 2.260 | 245,279 | -0.13(-5.44%) |
May 14, 2010 | 2.460 | 2.490 | 2.330 | 2.390 | 262,798 | -0.04(-1.65%) |
May 13, 2010 | 2.480 | 2.490 | 2.400 | 2.430 | 375,757 | +0.00(+0.00%) |
May 12, 2010 | 2.530 | 2.550 | 2.370 | 2.430 | 1,058,568 | -0.04(-1.62%) |
May 11, 2010 | 2.190 | 2.500 | 2.330 | 2.470 | 1,203,607 | +0.31(+14.35%) |
May 10, 2010 | 2.200 | 2.160 | 2.120 | 2.160 | 271,464 | +0.01(+0.47%) |
May 07, 2010 | 2.090 | 2.150 | 2.070 | 2.150 | 447,937 | +0.04(+1.90%) |
May 06, 2010 | 2.150 | 2.160 | 2.100 | 2.110 | 664,087 | +0.00(+0.00%) |
May 05, 2010 | 2.150 | 2.150 | 2.110 | 2.110 | 1,188,724 | -0.14(-6.22%) |
May 04, 2010 | 2.290 | 2.300 | 2.090 | 2.250 | 1,084,159 | -0.02(-0.88%) |
May 03, 2010 | 2.310 | 2.320 | 2.260 | 2.270 | 447,691 | -0.01(-0.44%) |
Apr 30, 2010 | 2.320 | 2.340 | 2.250 | 2.280 | 1,064,587 | +0.00(+0.00%) |
Apr 29, 2010 | 2.180 | 2.310 | 2.150 | 2.280 | 1,228,967 | +0.13(+6.05%) |
Apr 28, 2010 | 2.230 | 2.260 | 2.150 | 2.150 | 977,147 | -0.08(-3.59%) |
Apr 27, 2010 | 2.320 | 2.320 | 2.120 | 2.230 | 2,292,860 | -0.09(-3.88%) |
Apr 26, 2010 | 2.730 | 2.790 | 2.130 | 2.320 | 2,188,734 | -0.33(-12.45%) |
Apr 23, 2010 | 2.500 | 2.650 | 2.500 | 2.650 | 497,329 | +0.13(+5.16%) |
Apr 22, 2010 | 2.570 | 2.570 | 2.490 | 2.520 | 246,196 | -0.04(-1.56%) |
Apr 21, 2010 | 2.520 | 2.570 | 2.510 | 2.560 | 594,702 | +0.04(+1.59%) |
Apr 20, 2010 | 2.510 | 2.570 | 2.480 | 2.520 | 404,454 | +0.01(+0.40%) |
Apr 19, 2010 | 2.560 | 2.590 | 2.410 | 2.510 | 713,770 | -0.11(-4.20%) |
Apr 16, 2010 | 2.770 | 2.800 | 2.560 | 2.620 | 462,483 | -0.15(-5.42%) |
Apr 15, 2010 | 2.830 | 2.830 | 2.770 | 2.770 | 270,923 | -0.07(-2.46%) |
Apr 14, 2010 | 2.840 | 2.850 | 2.810 | 2.840 | 314,309 | +0.02(+0.71%) |
Apr 13, 2010 | 2.810 | 2.820 | 2.760 | 2.820 | 537,454 | +0.00(+0.00%) |
Apr 12, 2010 | 2.790 | 2.840 | 2.740 | 2.820 | 550,275 | +0.07(+2.55%) |
Apr 09, 2010 | 2.790 | 2.840 | 2.730 | 2.750 | 183,885 | -0.04(-1.43%) |
Apr 08, 2010 | 2.780 | 2.790 | 2.700 | 2.790 | 234,629 | -0.02(-0.71%) |
Apr 07, 2010 | 2.770 | 2.820 | 2.750 | 2.810 | 534,586 | +0.06(+2.18%) |
Apr 06, 2010 | 2.740 | 2.780 | 2.670 | 2.750 | 274,934 | +0.03(+1.10%) |
Apr 05, 2010 | 2.600 | 2.750 | 2.590 | 2.720 | 268,859 | +0.13(+5.02%) |
Apr 01, 2010 | 2.590 | 2.590 | 2.590 | 0 | -0.01(-0.38%) | |
Mar 31, 2010 | 2.670 | 2.700 | 2.600 | 2.600 | 103,637 | -0.07(-2.62%) |
Mar 30, 2010 | 2.700 | 2.700 | 2.570 | 2.670 | 140,922 | -0.03(-1.11%) |
Mar 29, 2010 | 2.750 | 2.850 | 2.700 | 2.700 | 1,058,607 | -0.04(-1.46%) |
Mar 26, 2010 | 2.660 | 2.740 | 2.660 | 2.740 | 580,554 | +0.07(+2.62%) |
Mar 25, 2010 | 2.650 | 2.750 | 2.640 | 2.670 | 587,500 | +0.06(+2.30%) |
Mar 24, 2010 | 2.540 | 2.670 | 2.540 | 2.610 | 454,517 | +0.00(+0.00%) |
Mar 23, 2010 | 2.600 | 2.620 | 2.520 | 2.610 | 432,637 | -0.02(-0.76%) |
Mar 22, 2010 | 2.380 | 2.650 | 2.380 | 2.630 | 540,948 | +0.20(+8.23%) |
Mar 19, 2010 | 2.410 | 2.440 | 2.370 | 2.430 | 181,643 | -0.01(-0.41%) |
Mar 18, 2010 | 2.410 | 2.450 | 2.400 | 2.440 | 124,219 | +0.02(+0.83%) |
Mar 17, 2010 | 2.440 | 2.480 | 2.400 | 2.420 | 297,027 | -0.05(-2.02%) |
Mar 16, 2010 | 2.450 | 2.520 | 2.450 | 2.470 | 590,382 | +0.07(+2.92%) |
Mar 15, 2010 | 2.480 | 2.450 | 2.400 | 2.400 | 173,189 | -0.09(-3.61%) |
Mar 12, 2010 | 2.500 | 2.510 | 2.420 | 2.490 | 856,644 | -0.01(-0.40%) |
Mar 11, 2010 | 2.490 | 2.540 | 2.480 | 2.500 | 573,177 | -0.03(-1.19%) |
Mar 10, 2010 | 2.510 | 2.570 | 2.450 | 2.530 | 471,035 | +0.01(+0.40%) |
Mar 09, 2010 | 2.440 | 2.550 | 2.420 | 2.520 | 339,405 | +0.00(+0.00%) |
Mar 08, 2010 | 2.530 | 2.580 | 2.430 | 2.520 | 315,563 | -0.01(-0.40%) |
Mar 05, 2010 | 2.500 | 2.580 | 2.470 | 2.530 | 560,660 | +0.02(+0.80%) |
Mar 04, 2010 | 2.380 | 2.540 | 2.350 | 2.510 | 946,356 | +0.11(+4.58%) |
Mar 03, 2010 | 2.320 | 2.480 | 2.320 | 2.400 | 1,886,659 | +0.09(+3.90%) |
Mar 02, 2010 | 2.260 | 2.320 | 2.250 | 2.310 | 459,242 | +0.02(+0.87%) |