Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.271 | 2.271 | 2.120 | 2.135 | 77,565 | -0.14(-6.01%) |
May 27, 2010 | 2.185 | 2.322 | 2.013 | 2.271 | 149,816 | +0.14(+6.76%) |
May 26, 2010 | 2.142 | 2.207 | 2.077 | 2.128 | 70,142 | +0.00(+0.00%) |
May 25, 2010 | 2.085 | 2.149 | 1.998 | 2.128 | 134,516 | -0.01(-0.67%) |
May 24, 2010 | 2.192 | 2.243 | 2.135 | 2.142 | 102,170 | -0.06(-2.61%) |
May 21, 2010 | 2.185 | 2.408 | 2.149 | 2.200 | 245,650 | -0.03(-1.29%) |
May 20, 2010 | 2.286 | 2.501 | 2.228 | 2.228 | 153,164 | -0.29(-11.43%) |
May 19, 2010 | 2.530 | 2.667 | 2.480 | 2.516 | 78,201 | -0.02(-0.85%) |
May 18, 2010 | 2.717 | 2.789 | 2.537 | 2.537 | 72,707 | -0.13(-4.85%) |
May 17, 2010 | 2.667 | 2.724 | 2.538 | 2.667 | 701,829 | +0.04(+1.37%) |
May 14, 2010 | 2.782 | 2.846 | 2.616 | 2.631 | 133,747 | -0.19(-6.63%) |
May 13, 2010 | 2.796 | 2.875 | 2.682 | 2.818 | 67,914 | +0.00(+0.00%) |
May 12, 2010 | 2.523 | 2.818 | 2.516 | 2.818 | 159,237 | +0.29(+11.68%) |
May 11, 2010 | 2.537 | 2.595 | 2.494 | 2.523 | 124,145 | -0.02(-0.85%) |
May 10, 2010 | 2.516 | 2.573 | 2.458 | 2.545 | 219,223 | +0.08(+3.21%) |
May 07, 2010 | 2.408 | 2.609 | 2.394 | 2.466 | 79,799 | +0.04(+1.48%) |
May 06, 2010 | 2.444 | 2.832 | 2.408 | 2.430 | 211,635 | -0.07(-2.87%) |
May 05, 2010 | 2.481 | 2.509 | 2.430 | 2.501 | 153,183 | +0.03(+1.16%) |
May 04, 2010 | 2.645 | 2.731 | 2.415 | 2.473 | 430,112 | -0.17(-6.27%) |
May 03, 2010 | 2.724 | 2.724 | 2.516 | 2.638 | 194,613 | -0.07(-2.65%) |
Apr 30, 2010 | 2.731 | 2.825 | 2.660 | 2.710 | 123,623 | -0.02(-0.79%) |
Apr 29, 2010 | 2.875 | 2.882 | 2.616 | 2.731 | 329,546 | -0.16(-5.47%) |
Apr 28, 2010 | 2.933 | 2.940 | 2.839 | 2.890 | 245,861 | -0.09(-2.90%) |
Apr 27, 2010 | 2.940 | 3.019 | 2.904 | 2.976 | 167,249 | +0.03(+0.98%) |
Apr 26, 2010 | 2.983 | 3.026 | 2.947 | 2.947 | 130,061 | -0.04(-1.20%) |
Apr 23, 2010 | 3.048 | 3.048 | 2.875 | 2.983 | 149,150 | -0.04(-1.19%) |
Apr 22, 2010 | 2.947 | 3.026 | 2.890 | 3.019 | 180,887 | +0.08(+2.69%) |
Apr 21, 2010 | 2.839 | 2.947 | 2.789 | 2.940 | 48,009 | +0.10(+3.54%) |
Apr 20, 2010 | 2.868 | 3.005 | 2.825 | 2.839 | 163,016 | +0.03(+1.02%) |
Apr 19, 2010 | 2.573 | 2.904 | 2.537 | 2.811 | 115,895 | +0.18(+6.83%) |
Apr 16, 2010 | 2.696 | 2.739 | 2.616 | 2.631 | 60,604 | -0.07(-2.66%) |
Apr 15, 2010 | 2.739 | 2.818 | 2.652 | 2.703 | 94,307 | -0.04(-1.31%) |
Apr 14, 2010 | 2.638 | 2.739 | 2.616 | 2.739 | 45,610 | +0.12(+4.38%) |
Apr 13, 2010 | 2.660 | 2.711 | 2.595 | 2.624 | 48,701 | -0.04(-1.35%) |
Apr 12, 2010 | 2.696 | 2.724 | 2.660 | 2.660 | 28,773 | -0.06(-2.12%) |
Apr 09, 2010 | 2.696 | 2.760 | 2.696 | 2.717 | 42,528 | +0.02(+0.80%) |
Apr 08, 2010 | 2.739 | 2.746 | 2.667 | 2.696 | 60,792 | -0.06(-2.34%) |
Apr 07, 2010 | 2.775 | 2.803 | 2.760 | 2.760 | 57,681 | -0.03(-1.03%) |
Apr 06, 2010 | 2.811 | 2.832 | 2.681 | 2.789 | 42,123 | -0.04(-1.52%) |
Apr 05, 2010 | 2.753 | 2.846 | 2.753 | 2.832 | 74,881 | +0.10(+3.68%) |
Apr 01, 2010 | 2.767 | 2.731 | 2.731 | 2.731 | 76,376 | -0.08(-2.81%) |
Mar 31, 2010 | 2.825 | 2.886 | 2.789 | 2.811 | 87,006 | -0.04(-1.26%) |
Mar 30, 2010 | 2.897 | 2.926 | 2.818 | 2.846 | 66,230 | -0.05(-1.74%) |
Mar 29, 2010 | 2.882 | 2.926 | 2.839 | 2.897 | 40,845 | +0.01(+0.50%) |
Mar 26, 2010 | 2.954 | 2.962 | 2.875 | 2.882 | 39,363 | -0.06(-2.20%) |
Mar 25, 2010 | 2.947 | 2.990 | 2.926 | 2.947 | 56,208 | +0.02(+0.74%) |
Mar 24, 2010 | 2.990 | 3.019 | 2.926 | 2.926 | 62,326 | -0.09(-2.86%) |
Mar 23, 2010 | 3.019 | 3.019 | 2.990 | 3.012 | 83,653 | -0.01(-0.24%) |
Mar 22, 2010 | 2.739 | 3.019 | 2.739 | 3.019 | 135,349 | +0.26(+9.38%) |
Mar 19, 2010 | 2.832 | 2.839 | 2.731 | 2.760 | 131,734 | -0.06(-2.29%) |
Mar 18, 2010 | 2.811 | 2.839 | 2.796 | 2.825 | 59,880 | -0.01(-0.51%) |
Mar 17, 2010 | 2.825 | 3.004 | 2.803 | 2.839 | 344,811 | +0.04(+1.28%) |
Mar 16, 2010 | 2.516 | 2.918 | 2.516 | 2.803 | 895,190 | +0.40(+16.77%) |
Mar 15, 2010 | 2.386 | 2.401 | 2.343 | 2.401 | 67,256 | +0.01(+0.60%) |
Mar 12, 2010 | 2.343 | 2.394 | 2.343 | 2.386 | 95,772 | +0.04(+1.84%) |
Mar 11, 2010 | 2.257 | 2.351 | 2.236 | 2.343 | 134,851 | +0.06(+2.84%) |
Mar 10, 2010 | 2.329 | 2.329 | 2.171 | 2.279 | 241,999 | +0.20(+9.69%) |
Mar 09, 2010 | 2.085 | 2.113 | 2.070 | 2.077 | 95,278 | +0.02(+1.05%) |
Mar 08, 2010 | 1.998 | 2.056 | 1.984 | 2.056 | 77,664 | +0.06(+3.25%) |
Mar 05, 2010 | 1.919 | 1.991 | 1.912 | 1.991 | 178,715 | +0.05(+2.59%) |
Mar 04, 2010 | 1.941 | 1.941 | 1.919 | 1.941 | 34,064 | +0.01(+0.75%) |
Mar 03, 2010 | 1.941 | 1.955 | 1.905 | 1.926 | 119,061 | -0.01(-0.74%) |
Mar 02, 2010 | 1.876 | 1.941 | 1.847 | 1.941 | 61,795 | +0.07(+3.85%) |