Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.349 | 2.349 | 2.349 | 0 | -0.00(-0.04%) | |
May 27, 2010 | 2.406 | 2.406 | 2.350 | 2.350 | 4,300 | +0.06(+2.80%) |
May 26, 2010 | 2.372 | 2.386 | 2.286 | 2.286 | 12,200 | +0.15(+6.98%) |
May 25, 2010 | 2.157 | 2.231 | 2.137 | 2.137 | 3,900 | -0.12(-5.23%) |
May 21, 2010 | 2.255 | 2.255 | 2.255 | 0 | +0.26(+12.92%) | |
May 20, 2010 | 1.989 | 1.996 | 1.987 | 1.996 | 20,700 | -0.08(-4.04%) |
May 19, 2010 | 2.191 | 2.191 | 2.080 | 2.080 | 7,800 | -0.21(-9.00%) |
May 18, 2010 | 2.281 | 2.349 | 2.274 | 2.286 | 6,700 | +0.12(+5.45%) |
May 17, 2010 | 2.390 | 2.390 | 2.168 | 2.168 | 8,400 | -0.23(-9.44%) |
May 14, 2010 | 2.394 | 2.394 | 2.394 | 2.394 | 2,500 | -0.03(-1.07%) |
May 13, 2010 | 2.512 | 2.544 | 2.420 | 2.420 | 7,000 | -0.07(-2.85%) |
May 12, 2010 | 2.491 | 2.491 | 2.491 | 2.491 | 2,600 | -0.08(-3.13%) |
May 11, 2010 | 2.595 | 2.598 | 2.571 | 2.571 | 1,900 | -0.01(-0.49%) |
May 10, 2010 | 2.670 | 2.676 | 2.584 | 2.584 | 68,500 | +0.13(+5.39%) |
May 07, 2010 | 2.574 | 2.574 | 2.439 | 2.452 | 3,500 | +0.01(+0.22%) |
May 06, 2010 | 2.573 | 2.587 | 2.447 | 2.447 | 7,700 | -0.13(-5.13%) |
May 05, 2010 | 2.579 | 2.579 | 2.579 | 2.579 | 2,000 | +0.22(+9.52%) |
May 04, 2010 | 2.522 | 2.522 | 2.314 | 2.355 | 15,500 | -0.32(-11.85%) |
May 03, 2010 | 2.760 | 2.760 | 2.659 | 2.672 | 15,800 | -0.23(-7.89%) |
Apr 30, 2010 | 2.892 | 2.901 | 2.892 | 2.901 | 700 | -0.08(-2.82%) |
Apr 29, 2010 | 3.119 | 3.123 | 2.985 | 2.985 | 6,300 | -0.07(-2.13%) |
Apr 28, 2010 | 3.132 | 3.132 | 3.042 | 3.050 | 31,300 | -0.13(-4.18%) |
Apr 27, 2010 | 3.223 | 3.225 | 3.148 | 3.183 | 6,700 | -0.10(-3.14%) |
Apr 26, 2010 | 3.288 | 3.288 | 3.197 | 3.286 | 36,600 | +0.08(+2.42%) |
Apr 22, 2010 | 3.208 | 3.208 | 3.208 | 3.208 | 0 | -0.10(-3.12%) |
Apr 21, 2010 | 3.281 | 3.312 | 3.209 | 3.312 | 2,650 | +0.03(+0.97%) |
Apr 19, 2010 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | -0.17(-4.79%) |
Apr 16, 2010 | 3.439 | 3.445 | 3.306 | 3.445 | 22,500 | -0.11(-3.14%) |
Apr 15, 2010 | 3.537 | 3.557 | 3.537 | 3.557 | 8,500 | +0.04(+1.15%) |
Apr 14, 2010 | 3.505 | 3.543 | 3.490 | 3.517 | 6,000 | +0.07(+2.15%) |
Apr 13, 2010 | 3.438 | 3.451 | 3.438 | 3.442 | 6,300 | -0.02(-0.45%) |
Apr 12, 2010 | 3.512 | 3.554 | 3.458 | 3.458 | 40,000 | +0.11(+3.22%) |
Apr 09, 2010 | 3.310 | 3.464 | 3.310 | 3.350 | 7,300 | +0.10(+2.98%) |
Apr 08, 2010 | 3.219 | 3.253 | 3.210 | 3.253 | 6,500 | -0.01(-0.34%) |
Apr 07, 2010 | 3.336 | 3.340 | 3.248 | 3.264 | 31,800 | -0.04(-1.20%) |
Apr 06, 2010 | 3.235 | 3.304 | 3.221 | 3.304 | 15,700 | +0.05(+1.44%) |
Apr 05, 2010 | 3.134 | 3.256 | 3.063 | 3.256 | 26,500 | +0.26(+8.78%) |
Apr 01, 2010 | 2.994 | 2.994 | 2.994 | 0 | +0.05(+1.61%) | |
Mar 31, 2010 | 2.946 | 2.946 | 2.946 | 2.946 | 1,000 | +0.01(+0.37%) |
Mar 30, 2010 | 2.935 | 2.935 | 2.935 | 2.935 | 2,000 | -0.02(-0.84%) |
Mar 29, 2010 | 2.959 | 2.960 | 2.959 | 2.960 | 3,100 | +0.07(+2.32%) |
Mar 24, 2010 | 2.893 | 2.893 | 2.893 | 2.893 | 0 | -0.06(-1.93%) |
Mar 22, 2010 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.05(+1.68%) |
Mar 19, 2010 | 3.070 | 3.070 | 2.880 | 2.901 | 13,500 | -0.17(-5.40%) |
Mar 18, 2010 | 3.115 | 3.115 | 3.067 | 3.067 | 9,200 | +0.06(+2.08%) |
Mar 17, 2010 | 2.937 | 3.005 | 2.937 | 3.005 | 2,600 | +0.20(+7.11%) |
Mar 16, 2010 | 2.805 | 2.805 | 2.805 | 2.805 | 200 | +0.04(+1.37%) |
Mar 11, 2010 | 2.767 | 2.767 | 2.767 | 2.767 | 0 | -0.00(-0.17%) |
Mar 10, 2010 | 2.801 | 2.804 | 2.772 | 2.772 | 4,300 | +0.07(+2.47%) |
Mar 09, 2010 | 2.686 | 2.738 | 2.686 | 2.705 | 6,000 | -0.00(-0.15%) |
Mar 08, 2010 | 2.542 | 2.717 | 2.542 | 2.709 | 13,200 | +0.25(+10.22%) |
Mar 05, 2010 | 2.365 | 2.458 | 2.355 | 2.458 | 8,000 | +0.16(+6.86%) |
Mar 04, 2010 | 2.288 | 2.300 | 2.288 | 2.300 | 1,400 | +0.02(+0.78%) |
Mar 03, 2010 | 2.302 | 2.302 | 2.282 | 2.282 | 7,000 | -0.04(-1.80%) |
Mar 02, 2010 | 2.323 | 2.324 | 2.323 | 2.324 | 2,000 | +0.09(+3.87%) |