Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.584 | 2.621 | 2.528 | 2.596 | 15,739 | +0.01(+0.48%) |
May 27, 2010 | 2.615 | 2.615 | 2.522 | 2.584 | 5,476 | +0.05(+1.95%) |
May 26, 2010 | 2.522 | 2.590 | 2.522 | 2.535 | 12,440 | +0.06(+2.49%) |
May 25, 2010 | 2.405 | 2.522 | 2.288 | 2.473 | 46,969 | -0.02(-0.74%) |
May 24, 2010 | 2.510 | 2.535 | 2.436 | 2.491 | 5,980 | -0.02(-0.74%) |
May 21, 2010 | 2.498 | 2.713 | 2.448 | 2.510 | 36,922 | +0.01(+0.49%) |
May 20, 2010 | 2.461 | 2.590 | 2.430 | 2.498 | 11,754 | -0.09(-3.57%) |
May 19, 2010 | 2.683 | 2.684 | 2.578 | 2.590 | 7,464 | -0.06(-2.33%) |
May 18, 2010 | 2.707 | 2.707 | 2.528 | 2.652 | 19,162 | -0.05(-1.83%) |
May 17, 2010 | 2.775 | 2.781 | 2.670 | 2.701 | 16,441 | -0.00(-0.11%) |
May 14, 2010 | 2.769 | 2.769 | 2.683 | 2.704 | 15,208 | -0.06(-2.12%) |
May 13, 2010 | 2.830 | 2.831 | 2.744 | 2.763 | 33,584 | +0.01(+0.22%) |
May 12, 2010 | 2.732 | 2.812 | 2.713 | 2.757 | 9,316 | +0.02(+0.68%) |
May 11, 2010 | 2.794 | 2.843 | 2.689 | 2.738 | 12,479 | -0.10(-3.48%) |
May 10, 2010 | 2.843 | 3.077 | 2.670 | 2.837 | 51,784 | +0.14(+5.02%) |
May 07, 2010 | 2.905 | 2.905 | 2.633 | 2.701 | 26,008 | -0.07(-2.67%) |
May 06, 2010 | 2.473 | 2.806 | 2.473 | 2.775 | 114,429 | +0.22(+8.70%) |
May 05, 2010 | 2.535 | 2.609 | 2.504 | 2.553 | 66,652 | -0.03(-1.19%) |
May 04, 2010 | 2.683 | 2.695 | 2.559 | 2.584 | 35,814 | -0.12(-4.56%) |
May 03, 2010 | 2.880 | 3.139 | 2.630 | 2.707 | 66,480 | -0.18(-6.13%) |
Apr 30, 2010 | 2.898 | 3.065 | 2.800 | 2.884 | 12,972 | -0.19(-6.09%) |
Apr 29, 2010 | 3.108 | 3.108 | 3.059 | 3.071 | 7,579 | -0.01(-0.20%) |
Apr 28, 2010 | 3.133 | 3.188 | 3.071 | 3.077 | 20,957 | +0.00(+0.00%) |
Apr 27, 2010 | 3.096 | 3.139 | 3.022 | 3.077 | 26,764 | -0.06(-1.77%) |
Apr 26, 2010 | 3.392 | 3.392 | 3.059 | 3.133 | 74,016 | -0.24(-7.13%) |
Apr 23, 2010 | 3.182 | 3.373 | 3.182 | 3.373 | 6,324 | +0.01(+0.18%) |
Apr 22, 2010 | 3.231 | 3.386 | 3.201 | 3.367 | 25,165 | +0.02(+0.74%) |
Apr 21, 2010 | 3.244 | 3.373 | 3.244 | 3.342 | 54,844 | +0.09(+2.85%) |
Apr 20, 2010 | 3.194 | 3.305 | 3.114 | 3.250 | 51,116 | +0.02(+0.76%) |
Apr 19, 2010 | 3.188 | 3.245 | 3.102 | 3.225 | 80,353 | -0.01(-0.19%) |
Apr 16, 2010 | 3.231 | 3.238 | 3.158 | 3.231 | 19,507 | -0.02(-0.57%) |
Apr 15, 2010 | 3.176 | 3.262 | 3.176 | 3.250 | 52,442 | +0.06(+1.93%) |
Apr 14, 2010 | 3.102 | 3.225 | 3.059 | 3.188 | 152,503 | +0.12(+3.82%) |
Apr 13, 2010 | 3.022 | 3.083 | 3.022 | 3.071 | 43,518 | +0.00(+0.00%) |
Apr 12, 2010 | 2.942 | 3.071 | 2.720 | 3.071 | 71,486 | +0.19(+6.41%) |
Apr 09, 2010 | 2.467 | 2.911 | 2.442 | 2.886 | 132,745 | +0.44(+17.88%) |
Apr 08, 2010 | 2.245 | 2.454 | 2.245 | 2.448 | 168,357 | +0.21(+9.37%) |
Apr 07, 2010 | 2.072 | 2.269 | 2.072 | 2.239 | 97,440 | +0.13(+6.14%) |
Apr 06, 2010 | 2.158 | 2.158 | 2.066 | 2.109 | 89,179 | +0.01(+0.59%) |
Apr 05, 2010 | 2.158 | 2.387 | 2.072 | 2.097 | 154,755 | -0.06(-2.58%) |
Apr 01, 2010 | 2.189 | 2.152 | 2.152 | 2.152 | 83,025 | -0.06(-2.51%) |
Mar 31, 2010 | 2.424 | 2.436 | 2.128 | 2.208 | 141,260 | -0.15(-6.28%) |
Mar 30, 2010 | 2.528 | 2.528 | 2.343 | 2.356 | 73,430 | -0.10(-4.26%) |
Mar 29, 2010 | 2.424 | 2.547 | 2.319 | 2.461 | 209,541 | +0.02(+1.01%) |
Mar 26, 2010 | 2.467 | 2.559 | 2.387 | 2.436 | 16,525 | -0.05(-1.98%) |
Mar 25, 2010 | 2.454 | 2.553 | 2.454 | 2.485 | 17,451 | +0.03(+1.26%) |
Mar 24, 2010 | 2.479 | 2.531 | 2.442 | 2.454 | 19,498 | +0.01(+0.25%) |
Mar 23, 2010 | 2.405 | 2.553 | 2.405 | 2.448 | 46,290 | +0.04(+1.53%) |
Mar 22, 2010 | 2.473 | 2.578 | 2.350 | 2.411 | 157,570 | -0.05(-2.01%) |
Mar 19, 2010 | 3.201 | 3.201 | 2.128 | 2.461 | 285,709 | -0.57(-18.90%) |
Mar 18, 2010 | 2.997 | 3.151 | 2.997 | 3.034 | 13,005 | -0.06(-1.80%) |
Mar 17, 2010 | 3.083 | 3.145 | 3.065 | 3.090 | 22,296 | +0.02(+0.80%) |
Mar 16, 2010 | 3.077 | 3.188 | 3.028 | 3.065 | 27,698 | +0.04(+1.22%) |
Mar 15, 2010 | 3.238 | 3.472 | 3.022 | 3.028 | 46,270 | -0.21(-6.48%) |
Mar 12, 2010 | 3.355 | 3.355 | 3.231 | 3.238 | 28,377 | +0.01(+0.38%) |
Mar 11, 2010 | 3.151 | 3.330 | 3.102 | 3.225 | 41,688 | -0.04(-1.32%) |
Mar 10, 2010 | 3.139 | 3.392 | 3.090 | 3.268 | 189,658 | +0.12(+3.92%) |
Mar 09, 2010 | 3.207 | 3.281 | 3.102 | 3.145 | 74,833 | -0.06(-1.92%) |
Mar 08, 2010 | 3.207 | 3.423 | 3.157 | 3.207 | 52,744 | -0.18(-5.45%) |
Mar 05, 2010 | 3.534 | 3.534 | 3.293 | 3.392 | 65,519 | -0.10(-3.00%) |
Mar 04, 2010 | 3.305 | 3.577 | 3.305 | 3.497 | 45,057 | +0.12(+3.47%) |
Mar 03, 2010 | 3.281 | 3.410 | 3.275 | 3.379 | 1,855 | +0.11(+3.40%) |
Mar 02, 2010 | 3.379 | 3.546 | 3.090 | 3.268 | 101,865 | -0.09(-2.57%) |