Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.750 | 2.900 | 2.900 | 2.900 | 200 | -0.01(-0.34%) |
May 27, 2010 | 2.940 | 2.960 | 2.770 | 2.910 | 1,000 | +0.22(+8.18%) |
May 26, 2010 | 2.850 | 2.850 | 2.690 | 2.690 | 200 | -0.03(-1.10%) |
May 24, 2010 | 2.710 | 2.720 | 2.720 | 2.720 | 400 | +0.06(+2.26%) |
May 21, 2010 | 2.520 | 2.740 | 2.520 | 2.660 | 2,029 | -0.05(-1.85%) |
May 20, 2010 | 2.770 | 2.770 | 2.709 | 2.710 | 4,600 | -0.30(-9.97%) |
May 19, 2010 | 3.250 | 3.250 | 2.980 | 3.010 | 2,900 | -0.31(-9.34%) |
May 18, 2010 | 3.400 | 3.400 | 3.240 | 3.320 | 100 | -0.03(-0.90%) |
May 17, 2010 | 3.390 | 3.420 | 3.350 | 3.350 | 1,100 | +0.06(+1.82%) |
May 14, 2010 | 3.290 | 3.410 | 3.290 | 3.290 | 400 | -0.38(-10.35%) |
May 13, 2010 | 3.570 | 3.740 | 3.570 | 3.670 | 400 | +0.18(+5.16%) |
May 12, 2010 | 3.470 | 3.500 | 3.470 | 3.490 | 300 | +0.09(+2.65%) |
May 11, 2010 | 3.450 | 3.450 | 3.400 | 3.400 | 1,800 | -0.03(-0.87%) |
May 10, 2010 | 3.730 | 3.730 | 3.400 | 3.430 | 12,900 | +0.03(+0.88%) |
May 07, 2010 | 3.380 | 3.430 | 3.350 | 3.400 | 2,000 | +0.06(+1.80%) |
May 06, 2010 | 3.620 | 3.660 | 3.200 | 3.340 | 4,100 | -0.52(-13.52%) |
May 04, 2010 | 3.862 | 3.862 | 3.862 | 3.862 | 0 | -0.09(-2.23%) |
May 03, 2010 | 3.550 | 4.000 | 3.530 | 3.950 | 7,695 | +0.28(+7.63%) |
Apr 30, 2010 | 3.630 | 3.770 | 3.500 | 3.670 | 3,200 | -0.18(-4.68%) |
Apr 29, 2010 | 3.700 | 3.850 | 3.700 | 3.850 | 300 | +0.00(+0.00%) |
Apr 28, 2010 | 3.810 | 3.850 | 3.810 | 3.850 | 200 | -0.15(-3.75%) |
Apr 27, 2010 | 4.200 | 4.200 | 3.850 | 4.000 | 1,900 | -0.20(-4.76%) |
Apr 26, 2010 | 4.320 | 4.730 | 4.160 | 4.200 | 9,429 | -0.12(-2.78%) |
Apr 23, 2010 | 3.950 | 4.460 | 3.900 | 4.320 | 18,951 | +0.42(+10.77%) |
Apr 22, 2010 | 3.650 | 3.920 | 3.650 | 3.900 | 9,900 | +0.20(+5.41%) |
Apr 21, 2010 | 3.300 | 3.710 | 3.300 | 3.700 | 151 | +0.40(+12.12%) |
Apr 20, 2010 | 3.350 | 3.350 | 3.300 | 3.300 | 100 | -0.02(-0.60%) |
Apr 19, 2010 | 3.320 | 3.320 | 3.320 | 3.320 | 300 | -0.08(-2.35%) |
Apr 15, 2010 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Apr 14, 2010 | 3.090 | 3.400 | 2.920 | 3.400 | 2,776 | +0.28(+8.97%) |
Apr 13, 2010 | 3.000 | 3.120 | 3.000 | 3.120 | 500 | +0.04(+1.30%) |
Apr 12, 2010 | 3.050 | 3.130 | 3.050 | 3.080 | 1,900 | +0.10(+3.36%) |
Apr 09, 2010 | 2.840 | 2.980 | 2.750 | 2.980 | 5,500 | +0.23(+8.36%) |
Apr 08, 2010 | 2.740 | 2.750 | 2.710 | 2.750 | 2,841 | +0.04(+1.48%) |
Apr 06, 2010 | 2.710 | 2.710 | 2.710 | 2.710 | 0 | +0.25(+10.16%) |
Apr 05, 2010 | 2.540 | 2.570 | 2.460 | 2.460 | 3,679 | +0.00(+0.00%) |
Apr 01, 2010 | 2.460 | 2.460 | 2.460 | 2.460 | 100 | +0.11(+4.68%) |
Mar 31, 2010 | 2.510 | 2.620 | 2.350 | 2.350 | 4,800 | -0.22(-8.56%) |
Mar 30, 2010 | 2.560 | 2.570 | 2.560 | 2.570 | 2,500 | +0.07(+2.80%) |
Mar 29, 2010 | 2.500 | 2.500 | 2.500 | 2.500 | 100 | +0.00(+0.00%) |
Mar 25, 2010 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | -0.07(-2.72%) |
Mar 23, 2010 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.08(+3.21%) |
Mar 22, 2010 | 2.840 | 2.840 | 2.340 | 2.490 | 3,700 | -0.35(-12.32%) |
Mar 19, 2010 | 2.500 | 2.880 | 2.500 | 2.840 | 11,095 | +0.34(+13.60%) |
Mar 16, 2010 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | -0.05(-1.96%) |
Mar 15, 2010 | 2.760 | 2.760 | 2.550 | 2.550 | 900 | -0.16(-5.90%) |
Mar 12, 2010 | 2.540 | 2.870 | 2.540 | 2.710 | 8,276 | +0.05(+1.88%) |
Mar 11, 2010 | 2.670 | 2.670 | 2.660 | 2.660 | 600 | +0.16(+6.40%) |
Mar 10, 2010 | 2.130 | 2.510 | 2.090 | 2.500 | 1,900 | +0.39(+18.48%) |
Mar 09, 2010 | 2.140 | 2.200 | 1.950 | 2.110 | 6,250 | -0.06(-2.76%) |
Mar 08, 2010 | 2.160 | 2.210 | 2.150 | 2.170 | 1,500 | -0.01(-0.46%) |
Mar 05, 2010 | 2.180 | 2.210 | 2.090 | 2.180 | 2,658 | -0.03(-1.36%) |
Mar 04, 2010 | 2.230 | 2.250 | 2.210 | 2.210 | 3,400 | +0.03(+1.38%) |