Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.445 | 2.480 | 2.428 | 2.445 | 96,236 | -0.01(-0.28%) |
May 27, 2010 | 2.323 | 2.487 | 2.316 | 2.452 | 286,383 | +0.14(+5.88%) |
May 26, 2010 | 2.313 | 2.561 | 2.302 | 2.316 | 275,548 | +0.01(+0.45%) |
May 25, 2010 | 2.271 | 2.365 | 2.204 | 2.306 | 268,617 | -0.05(-2.22%) |
May 24, 2010 | 2.428 | 2.630 | 2.306 | 2.358 | 268,692 | -0.03(-1.46%) |
May 21, 2010 | 2.323 | 2.501 | 2.271 | 2.393 | 163,572 | +0.01(+0.29%) |
May 20, 2010 | 2.438 | 2.463 | 2.358 | 2.386 | 338,795 | -0.15(-5.92%) |
May 19, 2010 | 2.693 | 2.718 | 2.522 | 2.536 | 513,738 | -0.18(-6.68%) |
May 18, 2010 | 2.819 | 2.864 | 2.683 | 2.718 | 263,430 | -0.10(-3.59%) |
May 17, 2010 | 2.913 | 3.147 | 2.775 | 2.819 | 336,591 | -0.10(-3.47%) |
May 14, 2010 | 2.920 | 2.959 | 2.882 | 2.920 | 141,060 | -0.01(-0.24%) |
May 13, 2010 | 2.899 | 3.022 | 2.889 | 2.927 | 137,888 | -0.08(-2.67%) |
May 12, 2010 | 2.885 | 3.085 | 2.885 | 3.008 | 205,478 | +0.11(+3.73%) |
May 11, 2010 | 3.123 | 3.144 | 2.878 | 2.899 | 307,718 | -0.08(-2.58%) |
May 10, 2010 | 2.969 | 2.994 | 2.917 | 2.976 | 586,258 | +0.15(+5.18%) |
May 07, 2010 | 2.830 | 2.875 | 2.707 | 2.830 | 339,296 | -0.01(-0.37%) |
May 06, 2010 | 2.655 | 2.864 | 2.637 | 2.840 | 666,275 | +0.16(+6.00%) |
May 05, 2010 | 2.777 | 2.819 | 2.679 | 2.679 | 552,055 | -0.14(-5.07%) |
May 04, 2010 | 2.892 | 2.941 | 2.795 | 2.823 | 377,018 | -0.22(-7.23%) |
May 03, 2010 | 2.952 | 3.106 | 2.899 | 3.043 | 402,235 | +0.07(+2.47%) |
Apr 30, 2010 | 3.057 | 3.109 | 2.945 | 2.969 | 216,975 | -0.11(-3.63%) |
Apr 29, 2010 | 3.158 | 3.172 | 3.050 | 3.081 | 247,966 | -0.03(-0.90%) |
Apr 28, 2010 | 3.022 | 3.133 | 3.022 | 3.109 | 203,102 | +0.06(+1.95%) |
Apr 27, 2010 | 3.071 | 3.200 | 3.032 | 3.050 | 442,799 | -0.07(-2.13%) |
Apr 26, 2010 | 3.078 | 3.144 | 3.001 | 3.116 | 459,319 | +0.07(+2.29%) |
Apr 23, 2010 | 3.043 | 3.074 | 3.039 | 3.046 | 307,343 | -0.05(-1.58%) |
Apr 22, 2010 | 3.074 | 3.133 | 2.973 | 3.095 | 272,505 | +0.00(+0.11%) |
Apr 21, 2010 | 2.987 | 3.144 | 2.987 | 3.092 | 309,808 | +0.08(+2.55%) |
Apr 20, 2010 | 2.938 | 3.186 | 2.938 | 3.015 | 328,879 | +0.05(+1.65%) |
Apr 19, 2010 | 2.955 | 3.060 | 2.875 | 2.966 | 234,280 | +0.04(+1.43%) |
Apr 16, 2010 | 2.816 | 2.931 | 2.623 | 2.924 | 390,979 | +0.13(+4.76%) |
Apr 15, 2010 | 2.725 | 2.791 | 2.721 | 2.791 | 389,433 | +0.06(+2.30%) |
Apr 14, 2010 | 2.697 | 2.746 | 2.697 | 2.728 | 141,821 | +0.02(+0.77%) |
Apr 13, 2010 | 2.672 | 2.711 | 2.627 | 2.707 | 112,614 | +0.00(+0.00%) |
Apr 12, 2010 | 2.669 | 2.711 | 2.627 | 2.707 | 225,792 | +0.05(+1.84%) |
Apr 09, 2010 | 2.627 | 2.669 | 2.578 | 2.658 | 253,225 | +0.02(+0.66%) |
Apr 08, 2010 | 2.561 | 2.658 | 2.543 | 2.641 | 297,582 | +0.07(+2.86%) |
Apr 07, 2010 | 2.561 | 2.575 | 2.473 | 2.568 | 419,488 | -0.04(-1.61%) |
Apr 06, 2010 | 2.568 | 2.669 | 2.487 | 2.609 | 254,659 | +0.08(+3.03%) |
Apr 05, 2010 | 2.735 | 2.763 | 2.533 | 2.533 | 269,573 | -0.16(-5.97%) |
Apr 01, 2010 | 2.515 | 2.693 | 2.693 | 2.693 | 487,510 | +0.19(+7.53%) |
Mar 31, 2010 | 2.526 | 2.533 | 2.463 | 2.505 | 100,934 | -0.02(-0.69%) |
Mar 30, 2010 | 2.452 | 2.529 | 2.452 | 2.522 | 65,314 | +0.05(+1.83%) |
Mar 29, 2010 | 2.550 | 2.550 | 2.393 | 2.477 | 257,665 | -0.07(-2.88%) |
Mar 26, 2010 | 2.470 | 2.561 | 2.435 | 2.550 | 278,628 | +0.10(+4.14%) |
Mar 25, 2010 | 2.568 | 2.575 | 2.445 | 2.449 | 152,757 | -0.07(-2.78%) |
Mar 24, 2010 | 2.510 | 2.561 | 2.491 | 2.519 | 115,110 | -0.02(-0.96%) |
Mar 23, 2010 | 2.501 | 2.568 | 2.450 | 2.543 | 165,078 | +0.07(+2.83%) |
Mar 22, 2010 | 2.456 | 2.697 | 2.361 | 2.473 | 512,888 | +0.02(+1.00%) |
Mar 19, 2010 | 2.774 | 2.774 | 2.449 | 2.449 | 971,123 | -0.32(-11.60%) |
Mar 18, 2010 | 2.742 | 2.784 | 2.742 | 2.770 | 202,573 | +0.02(+0.89%) |
Mar 17, 2010 | 2.753 | 2.809 | 2.714 | 2.746 | 405,802 | -0.01(-0.25%) |
Mar 16, 2010 | 2.686 | 2.756 | 2.679 | 2.753 | 192,216 | +0.09(+3.26%) |
Mar 15, 2010 | 2.669 | 2.669 | 2.658 | 2.666 | 335,188 | +0.02(+0.94%) |
Mar 12, 2010 | 2.662 | 2.662 | 2.630 | 2.641 | 155,911 | +0.00(+0.13%) |
Mar 11, 2010 | 2.595 | 2.693 | 2.595 | 2.637 | 239,782 | -0.01(-0.53%) |
Mar 10, 2010 | 2.634 | 2.697 | 2.630 | 2.651 | 235,591 | +0.01(+0.26%) |
Mar 09, 2010 | 2.672 | 2.672 | 2.630 | 2.644 | 77,337 | -0.04(-1.56%) |
Mar 08, 2010 | 2.686 | 2.728 | 2.623 | 2.686 | 178,930 | -0.01(-0.39%) |
Mar 05, 2010 | 2.620 | 2.700 | 2.602 | 2.697 | 212,480 | +0.06(+2.39%) |
Mar 04, 2010 | 2.588 | 2.651 | 2.588 | 2.634 | 107,541 | +0.03(+1.07%) |
Mar 03, 2010 | 2.585 | 2.662 | 2.585 | 2.606 | 408,879 | +0.02(+0.95%) |
Mar 02, 2010 | 2.679 | 2.704 | 2.498 | 2.582 | 229,007 | -0.05(-1.99%) |