Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.110 | 2.150 | 2.100 | 2.100 | 61,201 | -0.05(-2.33%) |
May 27, 2010 | 2.180 | 2.220 | 2.020 | 2.150 | 41,000 | -0.04(-1.83%) |
May 26, 2010 | 2.000 | 2.380 | 2.000 | 2.190 | 69,510 | +0.14(+6.83%) |
May 25, 2010 | 2.000 | 2.090 | 1.910 | 2.050 | 39,239 | +0.02(+0.99%) |
May 24, 2010 | 1.930 | 2.040 | 1.860 | 2.030 | 41,800 | +0.13(+6.84%) |
May 21, 2010 | 1.860 | 2.070 | 1.860 | 1.900 | 21,400 | +0.04(+2.15%) |
May 20, 2010 | 1.860 | 1.940 | 1.850 | 1.860 | 29,726 | -0.09(-4.62%) |
May 19, 2010 | 2.070 | 2.070 | 1.810 | 1.950 | 65,057 | -0.16(-7.58%) |
May 18, 2010 | 2.100 | 2.130 | 2.040 | 2.110 | 85,888 | +0.02(+0.96%) |
May 17, 2010 | 2.110 | 2.160 | 2.040 | 2.090 | 15,560 | -0.09(-4.13%) |
May 14, 2010 | 2.160 | 2.180 | 2.100 | 2.180 | 11,566 | +0.04(+1.87%) |
May 13, 2010 | 2.110 | 2.140 | 2.100 | 2.140 | 10,609 | +0.02(+0.94%) |
May 12, 2010 | 2.110 | 2.230 | 2.100 | 2.120 | 89,518 | +0.02(+0.95%) |
May 11, 2010 | 2.210 | 2.270 | 2.100 | 2.100 | 29,459 | -0.18(-7.89%) |
May 10, 2010 | 2.320 | 2.330 | 2.240 | 2.280 | 35,419 | +0.02(+0.88%) |
May 07, 2010 | 2.430 | 2.430 | 2.050 | 2.260 | 149,717 | -0.17(-7.00%) |
May 06, 2010 | 2.470 | 2.480 | 2.080 | 2.430 | 75,056 | -0.07(-2.80%) |
May 05, 2010 | 2.430 | 2.510 | 2.330 | 2.500 | 39,146 | -0.03(-1.19%) |
May 04, 2010 | 2.540 | 2.560 | 2.410 | 2.530 | 38,670 | -0.01(-0.39%) |
May 03, 2010 | 2.600 | 2.600 | 2.520 | 2.540 | 31,410 | -0.16(-5.93%) |
Apr 30, 2010 | 2.400 | 2.700 | 2.400 | 2.700 | 111,790 | +0.31(+12.98%) |
Apr 29, 2010 | 2.350 | 2.390 | 2.290 | 2.390 | 45,680 | +0.01(+0.42%) |
Apr 28, 2010 | 2.250 | 2.390 | 2.240 | 2.380 | 37,061 | +0.13(+5.77%) |
Apr 27, 2010 | 2.250 | 2.250 | 2.120 | 2.250 | 47,725 | -0.02(-0.88%) |
Apr 26, 2010 | 2.300 | 2.370 | 2.180 | 2.270 | 48,025 | -0.11(-4.62%) |
Apr 23, 2010 | 2.360 | 2.380 | 2.300 | 2.380 | 34,680 | +0.06(+2.59%) |
Apr 22, 2010 | 2.330 | 2.450 | 2.280 | 2.320 | 50,142 | -0.04(-1.69%) |
Apr 21, 2010 | 2.510 | 2.510 | 2.290 | 2.360 | 83,154 | -0.18(-7.09%) |
Apr 20, 2010 | 2.510 | 2.670 | 2.460 | 2.540 | 19,914 | +0.02(+0.79%) |
Apr 19, 2010 | 2.530 | 2.670 | 2.510 | 2.520 | 34,300 | -0.08(-3.08%) |
Apr 16, 2010 | 2.600 | 2.660 | 2.550 | 2.600 | 23,200 | -0.05(-1.89%) |
Apr 15, 2010 | 2.650 | 2.669 | 2.610 | 2.650 | 4,650 | +0.01(+0.38%) |
Apr 14, 2010 | 2.610 | 2.670 | 2.560 | 2.640 | 35,475 | -0.01(-0.38%) |
Apr 13, 2010 | 2.620 | 2.689 | 2.610 | 2.650 | 17,200 | +0.03(+1.15%) |
Apr 12, 2010 | 2.550 | 2.720 | 2.520 | 2.620 | 31,335 | -0.01(-0.38%) |
Apr 09, 2010 | 2.680 | 2.700 | 2.581 | 2.630 | 28,498 | +0.01(+0.38%) |
Apr 08, 2010 | 2.620 | 2.660 | 2.550 | 2.620 | 41,743 | -0.03(-1.13%) |
Apr 07, 2010 | 2.640 | 2.690 | 2.590 | 2.650 | 29,870 | -0.03(-1.12%) |
Apr 06, 2010 | 2.800 | 2.800 | 2.660 | 2.680 | 41,047 | -0.10(-3.60%) |
Apr 05, 2010 | 2.700 | 2.800 | 2.700 | 2.780 | 39,399 | +0.11(+4.19%) |
Apr 01, 2010 | 2.610 | 2.668 | 2.668 | 2.668 | 27,100 | +0.07(+2.62%) |
Mar 31, 2010 | 2.670 | 2.680 | 2.593 | 2.600 | 34,823 | -0.15(-5.45%) |
Mar 30, 2010 | 2.780 | 2.780 | 2.650 | 2.750 | 41,932 | -0.03(-1.08%) |
Mar 29, 2010 | 2.770 | 2.830 | 2.700 | 2.780 | 39,025 | +0.02(+0.72%) |
Mar 26, 2010 | 2.740 | 2.760 | 2.710 | 2.760 | 30,327 | +0.02(+0.73%) |
Mar 25, 2010 | 2.770 | 2.820 | 2.740 | 2.740 | 51,311 | +0.00(+0.00%) |
Mar 24, 2010 | 2.840 | 2.840 | 2.740 | 2.740 | 59,786 | -0.06(-2.14%) |
Mar 23, 2010 | 2.860 | 2.930 | 2.770 | 2.800 | 70,943 | -0.09(-3.11%) |
Mar 22, 2010 | 2.790 | 3.040 | 2.712 | 2.890 | 465,101 | +0.04(+1.40%) |
Mar 19, 2010 | 2.600 | 2.970 | 2.530 | 2.850 | 258,742 | +0.23(+8.78%) |
Mar 18, 2010 | 2.450 | 2.660 | 2.450 | 2.620 | 110,904 | +0.14(+5.65%) |
Mar 17, 2010 | 2.510 | 2.540 | 2.380 | 2.480 | 56,879 | -0.09(-3.50%) |
Mar 16, 2010 | 2.545 | 2.649 | 2.500 | 2.570 | 34,006 | -0.08(-3.02%) |
Mar 15, 2010 | 2.640 | 2.650 | 2.460 | 2.650 | 47,332 | +0.11(+4.33%) |
Mar 12, 2010 | 2.460 | 2.680 | 2.340 | 2.540 | 39,235 | +0.00(+0.00%) |
Mar 11, 2010 | 2.650 | 2.650 | 2.430 | 2.540 | 174,783 | -0.10(-3.79%) |
Mar 10, 2010 | 2.380 | 2.700 | 2.300 | 2.640 | 259,569 | +0.29(+12.34%) |
Mar 09, 2010 | 2.110 | 2.350 | 2.080 | 2.350 | 64,806 | +0.18(+8.44%) |
Mar 08, 2010 | 2.060 | 2.220 | 2.050 | 2.167 | 21,205 | +0.01(+0.32%) |
Mar 05, 2010 | 2.170 | 2.220 | 2.111 | 2.160 | 28,570 | -0.03(-1.37%) |
Mar 04, 2010 | 2.010 | 2.190 | 2.010 | 2.190 | 83,432 | +0.12(+5.80%) |
Mar 03, 2010 | 2.010 | 2.080 | 2.010 | 2.070 | 19,500 | +0.04(+1.97%) |
Mar 02, 2010 | 1.960 | 2.090 | 1.910 | 2.030 | 45,750 | -0.07(-3.34%) |