Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.840 | 2.950 | 2.820 | 2.840 | 224,375 | -0.08(-2.74%) |
May 27, 2010 | 2.850 | 2.930 | 2.830 | 2.920 | 209,655 | +0.10(+3.55%) |
May 26, 2010 | 2.790 | 2.840 | 2.780 | 2.820 | 2,400 | +0.08(+2.92%) |
May 25, 2010 | 2.650 | 2.740 | 2.650 | 2.740 | 140,533 | -0.03(-1.08%) |
May 24, 2010 | 2.700 | 2.840 | 2.680 | 2.770 | 360,111 | +0.10(+3.75%) |
May 21, 2010 | 2.630 | 2.740 | 2.620 | 2.670 | 329,038 | +0.06(+2.30%) |
May 20, 2010 | 2.630 | 2.679 | 2.610 | 2.610 | 816,953 | -0.19(-6.79%) |
May 19, 2010 | 2.860 | 2.890 | 2.790 | 2.800 | 244,852 | -0.06(-2.10%) |
May 18, 2010 | 2.900 | 2.940 | 2.850 | 2.860 | 136,380 | -0.02(-0.69%) |
May 17, 2010 | 2.960 | 2.960 | 2.860 | 2.880 | 222,333 | -0.07(-2.37%) |
May 14, 2010 | 2.950 | 3.050 | 2.920 | 2.950 | 322,214 | -0.11(-3.59%) |
May 13, 2010 | 2.990 | 3.060 | 2.989 | 3.060 | 356,688 | +0.08(+2.68%) |
May 12, 2010 | 2.970 | 3.000 | 2.950 | 2.980 | 158,620 | +0.00(+0.00%) |
May 11, 2010 | 2.970 | 3.000 | 2.960 | 2.980 | 154,359 | +0.07(+2.41%) |
May 10, 2010 | 2.942 | 2.970 | 2.910 | 2.910 | 419,511 | +0.11(+3.93%) |
May 07, 2010 | 2.840 | 2.870 | 2.710 | 2.800 | 395,752 | +0.02(+0.72%) |
May 06, 2010 | 2.980 | 3.000 | 2.620 | 2.780 | 976,020 | -0.19(-6.40%) |
May 05, 2010 | 3.030 | 3.040 | 2.960 | 2.970 | 337,642 | -0.07(-2.30%) |
May 04, 2010 | 3.050 | 3.080 | 3.020 | 3.040 | 207,787 | +0.01(+0.33%) |
May 03, 2010 | 3.050 | 3.060 | 3.020 | 3.030 | 155,667 | +0.00(+0.00%) |
Apr 30, 2010 | 3.060 | 3.060 | 3.020 | 3.030 | 136,891 | +0.00(+0.00%) |
Apr 29, 2010 | 3.070 | 3.070 | 3.030 | 3.030 | 136,340 | +0.00(+0.00%) |
Apr 28, 2010 | 3.030 | 3.040 | 3.020 | 3.030 | 124,339 | +0.00(+0.00%) |
Apr 27, 2010 | 3.080 | 3.080 | 3.030 | 3.030 | 143,053 | -0.04(-1.30%) |
Apr 26, 2010 | 3.070 | 3.070 | 3.050 | 3.070 | 154,033 | +0.02(+0.66%) |
Apr 23, 2010 | 3.070 | 3.070 | 3.050 | 3.050 | 141,124 | -0.01(-0.33%) |
Apr 22, 2010 | 3.070 | 3.070 | 3.030 | 3.060 | 102,962 | -0.01(-0.33%) |
Apr 21, 2010 | 3.070 | 3.070 | 3.020 | 3.070 | 98,123 | +0.00(+0.00%) |
Apr 20, 2010 | 3.040 | 3.070 | 3.030 | 3.070 | 144,008 | +0.02(+0.66%) |
Apr 19, 2010 | 3.040 | 3.060 | 3.000 | 3.050 | 157,714 | +0.03(+0.99%) |
Apr 16, 2010 | 3.060 | 3.060 | 3.010 | 3.020 | 168,709 | +0.01(+0.33%) |
Apr 15, 2010 | 3.050 | 3.050 | 3.000 | 3.010 | 135,006 | -0.04(-1.31%) |
Apr 14, 2010 | 2.940 | 3.050 | 2.940 | 3.050 | 181,128 | +0.00(+0.00%) |
Apr 13, 2010 | 3.010 | 3.050 | 3.010 | 3.050 | 170,093 | +0.03(+0.99%) |
Apr 12, 2010 | 3.030 | 3.050 | 3.010 | 3.020 | 163,755 | -0.03(-0.98%) |
Apr 09, 2010 | 2.980 | 3.050 | 2.980 | 3.050 | 145,585 | +0.00(+0.00%) |
Apr 08, 2010 | 3.020 | 3.050 | 3.000 | 3.050 | 232,468 | +0.04(+1.33%) |
Apr 07, 2010 | 3.030 | 3.040 | 3.000 | 3.010 | 110,266 | +0.01(+0.33%) |
Apr 06, 2010 | 3.010 | 3.060 | 2.990 | 3.000 | 315,608 | -0.05(-1.64%) |
Apr 05, 2010 | 3.020 | 3.050 | 2.880 | 3.050 | 374,863 | +0.02(+0.66%) |
Apr 01, 2010 | 2.970 | 3.030 | 3.030 | 3.030 | 101,600 | +0.02(+0.66%) |
Mar 31, 2010 | 3.020 | 3.040 | 2.990 | 3.010 | 130,222 | +0.00(+0.00%) |
Mar 30, 2010 | 3.030 | 3.050 | 2.990 | 3.010 | 209,935 | -0.03(-0.99%) |
Mar 29, 2010 | 3.060 | 3.087 | 3.030 | 3.040 | 208,610 | -0.03(-0.98%) |
Mar 26, 2010 | 3.050 | 3.080 | 3.040 | 3.070 | 76,345 | +0.00(+0.00%) |
Mar 25, 2010 | 3.020 | 3.070 | 3.020 | 3.070 | 222,517 | +0.05(+1.66%) |
Mar 24, 2010 | 3.050 | 3.050 | 3.010 | 3.020 | 247,583 | +0.00(+0.00%) |
Mar 23, 2010 | 3.050 | 3.060 | 3.010 | 3.020 | 184,565 | +0.00(+0.00%) |
Mar 22, 2010 | 3.050 | 3.070 | 3.010 | 3.020 | 141,783 | +0.00(+0.00%) |
Mar 19, 2010 | 3.085 | 3.085 | 3.010 | 3.020 | 163,348 | -0.06(-1.95%) |
Mar 18, 2010 | 3.050 | 3.080 | 3.040 | 3.080 | 87,000 | +0.04(+1.32%) |
Mar 17, 2010 | 3.100 | 3.100 | 3.020 | 3.040 | 152,930 | -0.05(-1.62%) |
Mar 16, 2010 | 3.040 | 3.090 | 3.010 | 3.090 | 199,836 | +0.06(+1.98%) |
Mar 15, 2010 | 3.059 | 3.059 | 3.030 | 3.030 | 93,521 | -0.04(-1.30%) |
Mar 12, 2010 | 3.030 | 3.070 | 3.020 | 3.070 | 87,638 | +0.01(+0.33%) |
Mar 11, 2010 | 3.030 | 3.060 | 3.026 | 3.060 | 114,821 | +0.03(+0.99%) |
Mar 10, 2010 | 3.040 | 3.050 | 3.010 | 3.030 | 148,914 | +0.00(+0.00%) |
Mar 09, 2010 | 3.040 | 3.040 | 2.990 | 3.030 | 93,265 | +0.01(+0.33%) |
Mar 08, 2010 | 2.950 | 3.030 | 2.950 | 3.020 | 161,910 | +0.03(+1.00%) |
Mar 05, 2010 | 3.000 | 3.020 | 2.990 | 2.990 | 134,478 | +0.00(+0.00%) |
Mar 04, 2010 | 3.020 | 3.020 | 2.960 | 2.990 | 98,258 | +0.03(+1.01%) |
Mar 03, 2010 | 3.000 | 3.000 | 2.960 | 2.960 | 134,460 | -0.04(-1.33%) |
Mar 02, 2010 | 3.020 | 3.020 | 3.000 | 3.000 | 64,193 | -0.02(-0.66%) |