Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.790 | 3.100 | 2.770 | 3.064 | 28,076 | +0.27(+9.82%) |
May 27, 2010 | 2.560 | 2.790 | 2.560 | 2.790 | 36,457 | +0.19(+7.31%) |
May 26, 2010 | 2.660 | 2.660 | 2.400 | 2.600 | 2,860 | -0.07(-2.62%) |
May 25, 2010 | 2.510 | 2.670 | 2.400 | 2.670 | 57,203 | +0.18(+7.23%) |
May 24, 2010 | 2.300 | 2.520 | 2.300 | 2.490 | 26,507 | +0.10(+4.18%) |
May 21, 2010 | 2.360 | 2.440 | 2.130 | 2.390 | 14,380 | -0.13(-5.16%) |
May 20, 2010 | 2.370 | 2.520 | 2.210 | 2.520 | 47,606 | +0.15(+6.33%) |
May 19, 2010 | 2.570 | 2.570 | 2.370 | 2.370 | 5,020 | -0.28(-10.57%) |
May 18, 2010 | 2.490 | 2.650 | 2.390 | 2.650 | 26,066 | +0.16(+6.43%) |
May 17, 2010 | 2.660 | 2.660 | 2.310 | 2.490 | 1,200 | +0.00(+0.00%) |
May 14, 2010 | 2.290 | 2.510 | 2.200 | 2.490 | 15,167 | +0.24(+10.67%) |
May 12, 2010 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | -0.04(-1.69%) |
May 11, 2010 | 2.190 | 2.289 | 2.140 | 2.289 | 12,100 | +0.09(+4.03%) |
May 10, 2010 | 2.240 | 2.400 | 2.110 | 2.200 | 8,498 | -0.25(-10.15%) |
May 07, 2010 | 2.300 | 2.460 | 2.290 | 2.449 | 1,830 | +0.17(+7.39%) |
May 06, 2010 | 2.610 | 2.610 | 2.200 | 2.280 | 18,300 | -0.49(-17.69%) |
May 05, 2010 | 2.630 | 2.780 | 2.630 | 2.770 | 500 | -0.01(-0.36%) |
May 04, 2010 | 2.750 | 2.780 | 2.700 | 2.780 | 3,145 | -0.01(-0.36%) |
May 03, 2010 | 2.790 | 2.790 | 2.790 | 2.790 | 200 | +0.01(+0.36%) |
Apr 30, 2010 | 2.780 | 2.780 | 2.780 | 2.780 | 300 | +0.01(+0.36%) |
Apr 29, 2010 | 2.620 | 2.770 | 2.610 | 2.770 | 1,080 | -0.01(-0.36%) |
Apr 28, 2010 | 2.620 | 2.790 | 2.620 | 2.780 | 1,569 | +0.03(+1.05%) |
Apr 27, 2010 | 2.780 | 2.790 | 2.751 | 2.751 | 700 | +0.13(+5.00%) |
Apr 26, 2010 | 2.790 | 2.810 | 2.620 | 2.620 | 6,698 | -0.17(-6.06%) |
Apr 23, 2010 | 2.660 | 2.870 | 2.660 | 2.789 | 10,888 | +0.09(+3.30%) |
Apr 22, 2010 | 2.400 | 2.750 | 2.400 | 2.700 | 19,425 | +0.28(+11.57%) |
Apr 21, 2010 | 2.475 | 2.475 | 2.370 | 2.420 | 3,821 | +0.02(+0.84%) |
Apr 20, 2010 | 2.310 | 2.480 | 2.300 | 2.400 | 9,630 | +0.03(+1.26%) |
Apr 19, 2010 | 2.310 | 2.370 | 2.310 | 2.370 | 200 | +0.00(+0.00%) |
Apr 16, 2010 | 2.349 | 2.370 | 2.300 | 2.370 | 768 | -0.01(-0.42%) |
Apr 15, 2010 | 2.290 | 2.380 | 2.290 | 2.380 | 1,779 | -0.04(-1.65%) |
Apr 14, 2010 | 2.470 | 2.470 | 2.280 | 2.420 | 1,590 | -0.04(-1.63%) |
Apr 12, 2010 | 2.460 | 2.460 | 2.460 | 2.460 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 2.460 | 2.460 | 2.460 | 2.460 | 100 | +0.03(+1.23%) |
Apr 08, 2010 | 2.430 | 2.430 | 2.430 | 2.430 | 200 | +0.01(+0.41%) |
Apr 07, 2010 | 2.270 | 2.420 | 2.250 | 2.420 | 2,800 | +0.00(+0.00%) |
Apr 06, 2010 | 2.220 | 2.430 | 2.220 | 2.420 | 2,781 | -0.04(-1.63%) |
Apr 05, 2010 | 2.420 | 2.470 | 2.217 | 2.460 | 4,636 | +0.03(+1.22%) |
Apr 01, 2010 | 2.300 | 2.430 | 2.430 | 2.430 | 2,200 | -0.03(-1.20%) |
Mar 31, 2010 | 2.410 | 2.460 | 2.410 | 2.460 | 900 | +0.03(+1.23%) |
Mar 30, 2010 | 2.400 | 2.430 | 2.350 | 2.430 | 1,700 | -0.05(-2.02%) |
Mar 26, 2010 | 2.480 | 2.480 | 2.480 | 2.480 | 0 | +0.00(+0.00%) |
Mar 25, 2010 | 2.440 | 2.540 | 2.300 | 2.480 | 5,300 | +0.02(+0.61%) |
Mar 24, 2010 | 2.465 | 2.465 | 2.465 | 2.465 | 1,000 | -0.03(-1.00%) |
Mar 23, 2010 | 2.500 | 2.560 | 2.490 | 2.490 | 4,550 | +0.07(+2.89%) |
Mar 22, 2010 | 2.390 | 2.420 | 2.360 | 2.420 | 1,400 | +0.00(+0.00%) |
Mar 19, 2010 | 2.550 | 2.550 | 2.320 | 2.420 | 1,503 | -0.13(-5.10%) |
Mar 18, 2010 | 2.440 | 2.550 | 2.440 | 2.550 | 1,000 | +0.16(+6.70%) |
Mar 17, 2010 | 2.430 | 2.430 | 2.300 | 2.390 | 7,400 | -0.05(-2.05%) |
Mar 16, 2010 | 2.440 | 2.440 | 2.440 | 2.440 | 200 | +0.01(+0.41%) |
Mar 12, 2010 | 2.430 | 2.430 | 2.430 | 2.430 | 0 | -0.06(-2.41%) |
Mar 10, 2010 | 2.490 | 2.490 | 2.490 | 2.490 | 0 | +0.05(+1.84%) |
Mar 09, 2010 | 2.350 | 2.445 | 2.285 | 2.445 | 1,656 | +0.05(+2.30%) |
Mar 08, 2010 | 2.315 | 2.465 | 2.315 | 2.390 | 512 | +0.08(+3.47%) |