Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.551 | 2.620 | 2.541 | 2.551 | 5,946,603 | -0.02(-0.86%) |
May 27, 2010 | 2.492 | 2.573 | 2.492 | 2.573 | 4,173,109 | +0.12(+4.82%) |
May 26, 2010 | 2.475 | 2.499 | 2.435 | 2.455 | 3,954,224 | +0.01(+0.61%) |
May 25, 2010 | 2.388 | 2.440 | 2.317 | 2.440 | 6,934,388 | +0.01(+0.31%) |
May 24, 2010 | 2.482 | 2.487 | 2.428 | 2.433 | 4,042,886 | -0.04(-1.60%) |
May 21, 2010 | 2.351 | 2.487 | 2.346 | 2.472 | 5,258,714 | +0.05(+2.03%) |
May 20, 2010 | 2.383 | 2.482 | 2.366 | 2.423 | 770 | -0.17(-6.47%) |
May 19, 2010 | 2.657 | 2.657 | 2.556 | 2.590 | 6,555,856 | -0.08(-2.93%) |
May 18, 2010 | 2.747 | 2.747 | 2.643 | 2.669 | 4,851,352 | -0.04(-1.41%) |
May 17, 2010 | 2.733 | 2.735 | 2.645 | 2.707 | 3,986,926 | -0.01(-0.26%) |
May 14, 2010 | 2.714 | 2.778 | 2.681 | 2.714 | 4,031,678 | -0.07(-2.56%) |
May 13, 2010 | 2.788 | 2.823 | 2.778 | 2.785 | 4,096,232 | -0.00(-0.17%) |
May 12, 2010 | 2.773 | 2.802 | 2.771 | 2.790 | 3,609,257 | +0.04(+1.30%) |
May 11, 2010 | 2.769 | 2.790 | 2.752 | 2.754 | 3,684,249 | -0.01(-0.26%) |
May 10, 2010 | 2.754 | 2.773 | 2.750 | 2.762 | 6,179,872 | +0.16(+6.13%) |
May 07, 2010 | 2.643 | 2.643 | 2.395 | 2.602 | 8,332,543 | -0.03(-1.09%) |
May 06, 2010 | 2.804 | 2.816 | 1.036 | 2.631 | 13,747,891 | -0.19(-6.67%) |
May 05, 2010 | 2.821 | 2.854 | 2.809 | 2.819 | 4,098,744 | -0.05(-1.91%) |
May 04, 2010 | 2.916 | 2.916 | 2.871 | 2.873 | 3,521,861 | -0.06(-2.11%) |
May 03, 2010 | 2.904 | 2.947 | 2.904 | 2.935 | 3,410,816 | +0.03(+0.90%) |
Apr 30, 2010 | 2.947 | 2.954 | 2.902 | 2.909 | 3,724,557 | -0.04(-1.29%) |
Apr 29, 2010 | 2.947 | 2.959 | 2.938 | 2.947 | 2,821,709 | +0.02(+0.81%) |
Apr 28, 2010 | 2.923 | 2.933 | 2.904 | 2.923 | 3,981,999 | +0.01(+0.33%) |
Apr 27, 2010 | 2.966 | 2.969 | 2.904 | 2.914 | 4,249,967 | -0.06(-2.00%) |
Apr 26, 2010 | 2.983 | 2.985 | 2.954 | 2.973 | 3,650,170 | +0.00(+0.00%) |
Apr 23, 2010 | 2.957 | 2.973 | 2.942 | 2.973 | 2,608,587 | +0.03(+1.00%) |
Apr 22, 2010 | 2.950 | 2.959 | 2.928 | 2.944 | 3,093,336 | -0.02(-0.51%) |
Apr 21, 2010 | 2.985 | 2.985 | 2.940 | 2.959 | 3,168,370 | -0.02(-0.64%) |
Apr 20, 2010 | 2.964 | 2.980 | 2.962 | 2.978 | 2,724,362 | +0.03(+0.89%) |
Apr 19, 2010 | 2.942 | 2.952 | 2.916 | 2.952 | 2,293,636 | +0.00(+0.08%) |
Apr 16, 2010 | 2.988 | 2.988 | 2.907 | 2.950 | 3,429,218 | -0.03(-0.96%) |
Apr 15, 2010 | 2.959 | 2.985 | 2.954 | 2.978 | 2,682,832 | +0.00(+0.08%) |
Apr 14, 2010 | 2.957 | 2.976 | 2.947 | 2.976 | 2,964,951 | +0.02(+0.81%) |
Apr 13, 2010 | 2.952 | 2.960 | 2.933 | 2.952 | 2,221,459 | +0.01(+0.40%) |
Apr 12, 2010 | 2.940 | 2.959 | 2.928 | 2.940 | 2,721,422 | +0.00(+0.16%) |
Apr 09, 2010 | 2.940 | 2.945 | 2.923 | 2.935 | 2,485,281 | +0.01(+0.24%) |
Apr 08, 2010 | 2.895 | 2.928 | 2.895 | 2.928 | 3,005,688 | +0.01(+0.49%) |
Apr 07, 2010 | 2.916 | 2.921 | 2.900 | 2.914 | 2,755,841 | -0.00(-0.16%) |
Apr 06, 2010 | 2.897 | 2.919 | 2.885 | 2.919 | 3,418,469 | +0.01(+0.41%) |
Apr 05, 2010 | 2.890 | 2.916 | 2.890 | 2.907 | 2,931,700 | +0.00(+0.16%) |
Apr 01, 2010 | 2.890 | 2.902 | 2.902 | 2.902 | 3,085,704 | +0.03(+0.91%) |
Mar 31, 2010 | 2.871 | 2.881 | 2.845 | 2.876 | 2,703,977 | +0.01(+0.24%) |
Mar 30, 2010 | 2.881 | 2.881 | 2.850 | 2.869 | 2,645,321 | +0.00(+0.17%) |
Mar 29, 2010 | 2.866 | 2.883 | 2.847 | 2.864 | 2,653,323 | +0.00(+0.17%) |
Mar 26, 2010 | 2.866 | 2.873 | 2.838 | 2.859 | 2,775,411 | +0.01(+0.42%) |
Mar 25, 2010 | 2.869 | 2.885 | 2.838 | 2.847 | 3,145,927 | +0.00(+0.08%) |
Mar 24, 2010 | 2.838 | 2.864 | 2.838 | 2.845 | 2,837,096 | -0.01(-0.25%) |
Mar 23, 2010 | 2.873 | 2.873 | 2.838 | 2.852 | 3,343,981 | +0.00(+0.00%) |
Mar 22, 2010 | 2.852 | 2.864 | 2.838 | 2.852 | 2,392,886 | -0.01(-0.50%) |
Mar 19, 2010 | 2.864 | 2.883 | 2.838 | 2.866 | 3,623,757 | -0.01(-0.41%) |
Mar 18, 2010 | 2.862 | 2.878 | 2.857 | 2.878 | 2,790,630 | +0.00(+0.16%) |
Mar 17, 2010 | 2.857 | 2.881 | 2.857 | 2.873 | 2,818,563 | +0.01(+0.50%) |
Mar 16, 2010 | 2.854 | 2.876 | 2.842 | 2.859 | 3,451,162 | +0.01(+0.33%) |
Mar 15, 2010 | 2.824 | 2.850 | 2.824 | 2.850 | 2,424,491 | +0.01(+0.42%) |
Mar 12, 2010 | 2.857 | 2.857 | 2.835 | 2.838 | 2,665,047 | +0.00(+0.08%) |
Mar 11, 2010 | 2.847 | 2.859 | 2.823 | 2.835 | 2,928,940 | -0.02(-0.58%) |
Mar 10, 2010 | 2.845 | 2.862 | 2.842 | 2.852 | 3,085,103 | -0.00(-0.08%) |
Mar 09, 2010 | 2.831 | 2.857 | 2.816 | 2.854 | 3,130,233 | +0.02(+0.67%) |
Mar 08, 2010 | 2.840 | 2.852 | 2.833 | 2.835 | 2,621,160 | -0.02(-0.58%) |
Mar 05, 2010 | 2.823 | 2.852 | 2.823 | 2.852 | 3,391,594 | +0.04(+1.27%) |
Mar 04, 2010 | 2.804 | 2.831 | 2.804 | 2.816 | 2,746,091 | +0.00(+0.02%) |
Mar 03, 2010 | 2.840 | 2.840 | 2.802 | 2.816 | 2,917,687 | -0.01(-0.44%) |
Mar 02, 2010 | 2.797 | 2.845 | 2.790 | 2.828 | 3,454,056 | +0.03(+1.11%) |