Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.579 | 2.594 | 2.554 | 2.579 | 222,857 | +0.02(+0.71%) |
May 27, 2010 | 2.536 | 2.574 | 2.536 | 2.561 | 751,736 | +0.07(+2.71%) |
May 26, 2010 | 2.518 | 2.542 | 2.488 | 2.493 | 727,418 | +0.02(+0.97%) |
May 25, 2010 | 2.474 | 2.474 | 2.419 | 2.469 | 908,650 | -0.04(-1.68%) |
May 24, 2010 | 2.531 | 2.547 | 2.503 | 2.511 | 627,464 | -0.01(-0.26%) |
May 21, 2010 | 2.471 | 2.523 | 2.429 | 2.518 | 963,223 | +0.04(+1.50%) |
May 20, 2010 | 2.456 | 2.508 | 2.451 | 2.480 | 2,707,992 | -0.13(-5.08%) |
May 19, 2010 | 2.628 | 2.641 | 2.561 | 2.613 | 1,052,454 | -0.06(-2.12%) |
May 18, 2010 | 2.723 | 2.751 | 2.668 | 2.670 | 734,872 | -0.05(-1.73%) |
May 17, 2010 | 2.739 | 2.759 | 2.679 | 2.717 | 601,401 | -0.04(-1.52%) |
May 14, 2010 | 2.759 | 2.806 | 2.734 | 2.759 | 669,193 | -0.06(-1.96%) |
May 13, 2010 | 2.828 | 2.828 | 2.793 | 2.814 | 357,303 | -0.00(-0.06%) |
May 12, 2010 | 2.836 | 2.836 | 2.775 | 2.815 | 832,292 | -0.01(-0.29%) |
May 11, 2010 | 2.814 | 2.828 | 2.812 | 2.823 | 456,411 | +0.04(+1.45%) |
May 10, 2010 | 2.749 | 2.783 | 2.744 | 2.783 | 464,074 | +0.11(+4.05%) |
May 07, 2010 | 2.692 | 2.700 | 2.607 | 2.675 | 1,054,543 | +0.03(+1.10%) |
May 06, 2010 | 2.777 | 2.783 | 2.581 | 2.645 | 1,642,286 | -0.12(-4.39%) |
May 05, 2010 | 2.783 | 2.795 | 2.760 | 2.767 | 659,694 | -0.05(-1.61%) |
May 04, 2010 | 2.851 | 2.883 | 2.799 | 2.812 | 771,299 | -0.05(-1.81%) |
May 03, 2010 | 2.854 | 2.883 | 2.840 | 2.864 | 410,812 | +0.01(+0.28%) |
Apr 30, 2010 | 2.912 | 2.912 | 2.849 | 2.856 | 398,000 | -0.06(-1.94%) |
Apr 29, 2010 | 2.851 | 2.927 | 2.851 | 2.912 | 691,801 | +0.07(+2.45%) |
Apr 28, 2010 | 2.875 | 2.887 | 2.838 | 2.843 | 417,771 | -0.02(-0.85%) |
Apr 27, 2010 | 2.904 | 2.904 | 2.841 | 2.867 | 768,499 | -0.04(-1.50%) |
Apr 26, 2010 | 2.903 | 2.922 | 2.903 | 2.911 | 624,151 | +0.00(+0.11%) |
Apr 23, 2010 | 2.901 | 2.912 | 2.890 | 2.908 | 529,234 | -0.01(-0.28%) |
Apr 22, 2010 | 2.912 | 2.919 | 2.878 | 2.916 | 288,460 | +0.00(+0.06%) |
Apr 21, 2010 | 2.930 | 2.953 | 2.904 | 2.914 | 385,207 | -0.01(-0.33%) |
Apr 20, 2010 | 2.901 | 2.933 | 2.896 | 2.924 | 462,393 | +0.06(+2.21%) |
Apr 19, 2010 | 2.846 | 2.875 | 2.823 | 2.861 | 495,001 | +0.01(+0.34%) |
Apr 16, 2010 | 2.927 | 2.935 | 2.832 | 2.851 | 1,133,219 | -0.09(-3.08%) |
Apr 15, 2010 | 2.984 | 2.990 | 2.937 | 2.942 | 709,656 | -0.03(-0.93%) |
Apr 14, 2010 | 2.995 | 3.019 | 2.955 | 2.969 | 1,509,972 | +0.05(+1.61%) |
Apr 13, 2010 | 2.880 | 2.922 | 2.846 | 2.922 | 579,214 | +0.04(+1.46%) |
Apr 12, 2010 | 2.878 | 2.903 | 2.857 | 2.880 | 388,242 | +0.00(+0.17%) |
Apr 09, 2010 | 2.848 | 2.885 | 2.823 | 2.875 | 404,854 | +0.03(+1.02%) |
Apr 08, 2010 | 2.885 | 2.911 | 2.835 | 2.846 | 419,984 | -0.04(-1.35%) |
Apr 07, 2010 | 2.956 | 2.967 | 2.875 | 2.885 | 396,017 | -0.06(-1.98%) |
Apr 06, 2010 | 2.929 | 2.949 | 2.929 | 2.943 | 638,477 | +0.01(+0.44%) |
Apr 05, 2010 | 2.901 | 2.930 | 2.900 | 2.930 | 543,176 | +0.02(+0.61%) |
Apr 01, 2010 | 2.862 | 2.912 | 2.912 | 2.912 | 672,419 | +0.07(+2.33%) |
Mar 31, 2010 | 2.801 | 2.869 | 2.799 | 2.846 | 528,239 | +0.05(+1.85%) |
Mar 30, 2010 | 2.804 | 2.807 | 2.772 | 2.794 | 440,781 | +0.01(+0.47%) |
Mar 29, 2010 | 2.823 | 2.846 | 2.751 | 2.781 | 1,235,849 | -0.04(-1.49%) |
Mar 26, 2010 | 2.900 | 2.903 | 2.791 | 2.823 | 980,972 | -0.06(-2.13%) |
Mar 25, 2010 | 2.930 | 2.938 | 2.880 | 2.885 | 745,724 | -0.03(-1.16%) |
Mar 24, 2010 | 2.967 | 2.967 | 2.912 | 2.919 | 442,035 | -0.04(-1.42%) |
Mar 23, 2010 | 2.977 | 2.993 | 2.942 | 2.961 | 491,867 | -0.01(-0.49%) |
Mar 22, 2010 | 2.903 | 2.977 | 2.890 | 2.976 | 923,532 | +0.05(+1.83%) |
Mar 19, 2010 | 2.916 | 2.922 | 2.867 | 2.922 | 755,990 | +0.00(+0.11%) |
Mar 18, 2010 | 2.914 | 2.942 | 2.904 | 2.919 | 601,123 | -0.00(-0.06%) |
Mar 17, 2010 | 2.883 | 2.932 | 2.869 | 2.921 | 477,758 | +0.05(+1.63%) |
Mar 16, 2010 | 2.846 | 2.878 | 2.823 | 2.874 | 565,889 | +0.05(+1.66%) |
Mar 15, 2010 | 2.820 | 2.846 | 2.817 | 2.827 | 319,368 | +0.01(+0.46%) |
Mar 12, 2010 | 2.793 | 2.843 | 2.793 | 2.814 | 546,075 | +0.02(+0.81%) |
Mar 11, 2010 | 2.789 | 2.809 | 2.768 | 2.791 | 477,949 | +0.00(+0.12%) |
Mar 10, 2010 | 2.807 | 2.807 | 2.762 | 2.788 | 743,085 | -0.00(-0.12%) |
Mar 09, 2010 | 2.777 | 2.793 | 2.772 | 2.791 | 431,578 | +0.00(+0.17%) |
Mar 08, 2010 | 2.756 | 2.793 | 2.751 | 2.786 | 989,180 | +0.04(+1.29%) |
Mar 05, 2010 | 2.777 | 2.799 | 2.747 | 2.751 | 699,897 | -0.01(-0.23%) |
Mar 04, 2010 | 2.749 | 2.757 | 2.725 | 2.757 | 435,429 | +0.02(+0.83%) |
Mar 03, 2010 | 2.741 | 2.743 | 2.726 | 2.734 | 340,159 | +0.00(+0.18%) |
Mar 02, 2010 | 2.710 | 2.736 | 2.710 | 2.730 | 479,606 | +0.03(+1.02%) |