Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.152 | 2.179 | 2.112 | 2.144 | 39,042 | -0.01(-0.37%) |
May 27, 2010 | 2.200 | 2.224 | 2.112 | 2.152 | 154,970 | +0.08(+3.85%) |
May 26, 2010 | 2.152 | 2.216 | 2.072 | 2.072 | 19,631 | -0.04(-1.89%) |
May 25, 2010 | 2.264 | 2.264 | 1.993 | 2.112 | 27,282 | -0.05(-2.21%) |
May 24, 2010 | 2.304 | 2.304 | 2.152 | 2.160 | 43,412 | -0.33(-13.09%) |
May 21, 2010 | 2.455 | 2.599 | 2.359 | 2.485 | 3,432 | -0.11(-4.36%) |
May 20, 2010 | 2.339 | 2.599 | 2.072 | 2.599 | 8,695 | -0.02(-0.61%) |
May 19, 2010 | 2.559 | 2.630 | 2.399 | 2.614 | 10,480 | +0.00(+0.09%) |
May 18, 2010 | 2.335 | 2.646 | 2.328 | 2.612 | 27,805 | -0.04(-1.58%) |
May 17, 2010 | 2.654 | 2.718 | 2.455 | 2.654 | 5,055 | -0.00(-0.00%) |
May 14, 2010 | 2.893 | 2.901 | 2.646 | 2.654 | 10,473 | -0.20(-6.98%) |
May 13, 2010 | 2.830 | 2.901 | 2.830 | 2.854 | 6,092 | +0.06(+1.99%) |
May 12, 2010 | 2.830 | 2.862 | 2.798 | 2.798 | 8,781 | -0.03(-1.13%) |
May 10, 2010 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | +0.01(+0.28%) |
May 07, 2010 | 2.822 | 2.885 | 2.814 | 2.822 | 5,571 | -0.07(-2.48%) |
May 06, 2010 | 2.854 | 2.893 | 2.854 | 2.893 | 2,383 | -0.05(-1.63%) |
May 05, 2010 | 2.949 | 2.949 | 2.941 | 2.941 | 6,207 | -0.01(-0.27%) |
May 04, 2010 | 2.949 | 2.978 | 2.949 | 2.949 | 752 | -0.09(-2.88%) |
Apr 28, 2010 | 3.037 | 3.037 | 3.037 | 3.037 | 0 | +0.10(+3.25%) |
Apr 27, 2010 | 2.965 | 2.965 | 2.941 | 2.941 | 3,895 | -0.12(-3.91%) |
Apr 26, 2010 | 3.101 | 3.109 | 3.013 | 3.061 | 3,574 | -0.01(-0.26%) |
Apr 23, 2010 | 3.061 | 3.069 | 3.045 | 3.069 | 6,378 | +0.02(+0.79%) |
Apr 22, 2010 | 3.127 | 3.127 | 2.989 | 3.045 | 4,167 | -0.07(-2.30%) |
Apr 21, 2010 | 3.125 | 3.125 | 3.077 | 3.117 | 3,776 | +0.06(+1.82%) |
Apr 20, 2010 | 3.053 | 3.061 | 2.989 | 3.061 | 9,476 | +0.01(+0.26%) |
Apr 19, 2010 | 3.053 | 3.061 | 3.053 | 3.053 | 2,132 | -0.01(-0.26%) |
Apr 16, 2010 | 3.180 | 3.180 | 3.053 | 3.061 | 20,079 | -0.05(-1.54%) |
Apr 15, 2010 | 3.101 | 3.109 | 3.101 | 3.109 | 1,181 | +0.01(+0.26%) |
Apr 14, 2010 | 3.101 | 3.141 | 3.101 | 3.101 | 74,817 | -0.02(-0.77%) |
Apr 13, 2010 | 3.069 | 3.149 | 3.069 | 3.125 | 25,611 | +0.06(+1.82%) |
Apr 12, 2010 | 3.113 | 3.117 | 3.053 | 3.069 | 2,634 | -0.04(-1.28%) |
Apr 09, 2010 | 3.093 | 3.109 | 3.037 | 3.109 | 7,006 | -0.01(-0.26%) |
Apr 08, 2010 | 3.093 | 3.117 | 3.069 | 3.117 | 376 | -0.06(-2.00%) |
Apr 07, 2010 | 3.141 | 3.188 | 3.037 | 3.180 | 5,294 | +0.06(+2.05%) |
Apr 06, 2010 | 3.053 | 3.117 | 3.053 | 3.117 | 20,700 | +0.01(+0.26%) |
Apr 05, 2010 | 3.172 | 3.188 | 3.109 | 3.109 | 3,391 | +0.00(+0.13%) |
Apr 01, 2010 | 3.061 | 3.105 | 3.105 | 3.105 | 24,338 | +0.04(+1.17%) |
Mar 31, 2010 | 3.156 | 3.156 | 3.069 | 3.069 | 501 | +0.00(+0.00%) |
Mar 30, 2010 | 3.037 | 3.069 | 3.037 | 3.069 | 752 | -0.01(-0.26%) |
Mar 29, 2010 | 3.077 | 3.077 | 3.077 | 3.077 | 376 | +0.02(+0.52%) |
Mar 26, 2010 | 3.069 | 3.156 | 3.061 | 3.061 | 10,471 | +0.11(+3.78%) |
Mar 25, 2010 | 3.013 | 3.013 | 2.949 | 2.949 | 3,195 | -0.05(-1.60%) |
Mar 24, 2010 | 2.989 | 3.077 | 2.949 | 2.997 | 3,763 | -0.15(-4.81%) |
Mar 23, 2010 | 3.172 | 3.172 | 3.117 | 3.149 | 2,800 | +0.03(+1.02%) |
Mar 22, 2010 | 3.133 | 3.228 | 3.117 | 3.117 | 12,186 | +0.06(+2.09%) |
Mar 19, 2010 | 3.069 | 3.069 | 3.053 | 3.053 | 1,254 | -0.09(-2.99%) |
Mar 18, 2010 | 3.029 | 3.180 | 2.925 | 3.147 | 5,244 | +0.13(+4.17%) |
Mar 17, 2010 | 3.085 | 3.093 | 2.917 | 3.021 | 1,549 | -0.01(-0.26%) |
Mar 16, 2010 | 2.989 | 3.029 | 2.989 | 3.029 | 5,068 | +0.08(+2.70%) |
Mar 15, 2010 | 2.941 | 2.949 | 2.870 | 2.949 | 3,418 | +0.11(+3.93%) |
Mar 12, 2010 | 2.790 | 2.862 | 2.790 | 2.838 | 9,598 | +0.03(+1.14%) |
Mar 11, 2010 | 2.862 | 2.862 | 2.798 | 2.806 | 3,230 | -0.09(-3.03%) |
Mar 10, 2010 | 2.909 | 2.909 | 2.893 | 2.893 | 3,111 | -0.02(-0.55%) |
Mar 09, 2010 | 2.997 | 2.997 | 2.901 | 2.909 | 2,664 | -0.06(-1.88%) |
Mar 08, 2010 | 2.902 | 2.965 | 2.902 | 2.965 | 376 | +0.06(+1.92%) |
Mar 05, 2010 | 2.909 | 2.989 | 2.901 | 2.909 | 12,993 | +0.02(+0.83%) |
Mar 04, 2010 | 2.909 | 2.909 | 2.862 | 2.885 | 3,934 | -0.02(-0.55%) |
Mar 03, 2010 | 2.925 | 2.981 | 2.814 | 2.901 | 15,392 | -0.10(-3.19%) |
Mar 02, 2010 | 2.973 | 2.997 | 2.921 | 2.997 | 12,182 | -0.04(-1.31%) |