Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.720 | 2.780 | 2.720 | 2.780 | 1,140 | +0.00(+0.00%) |
May 27, 2010 | 2.810 | 2.820 | 2.710 | 2.780 | 10,795 | +0.02(+0.72%) |
May 26, 2010 | 2.760 | 2.760 | 2.760 | 2.760 | 109 | -0.01(-0.36%) |
May 25, 2010 | 2.800 | 2.820 | 2.770 | 2.770 | 3,300 | +0.02(+0.73%) |
May 24, 2010 | 2.740 | 2.750 | 2.740 | 2.750 | 630 | +0.00(+0.00%) |
May 21, 2010 | 2.750 | 2.750 | 2.710 | 2.750 | 8,869 | +0.08(+3.00%) |
May 20, 2010 | 2.680 | 2.920 | 2.600 | 2.670 | 26,668 | -0.08(-2.91%) |
May 19, 2010 | 2.780 | 2.780 | 2.750 | 2.750 | 4,236 | -0.05(-1.79%) |
May 18, 2010 | 2.930 | 2.970 | 2.760 | 2.800 | 10,482 | -0.08(-2.78%) |
May 17, 2010 | 2.960 | 2.960 | 2.880 | 2.880 | 702 | -0.02(-0.69%) |
May 14, 2010 | 2.930 | 2.960 | 2.860 | 2.900 | 9,771 | +0.01(+0.35%) |
May 13, 2010 | 2.940 | 2.949 | 2.890 | 2.890 | 2,100 | -0.01(-0.34%) |
May 12, 2010 | 2.820 | 2.940 | 2.820 | 2.900 | 1,870 | -0.01(-0.34%) |
May 11, 2010 | 2.860 | 2.940 | 2.850 | 2.910 | 7,284 | +0.03(+0.95%) |
May 10, 2010 | 2.882 | 2.950 | 2.850 | 2.882 | 5,700 | -0.07(-2.29%) |
May 07, 2010 | 3.000 | 3.000 | 2.950 | 2.950 | 2,634 | -0.08(-2.64%) |
May 06, 2010 | 3.110 | 3.140 | 3.010 | 3.030 | 6,700 | +0.02(+0.66%) |
May 05, 2010 | 2.970 | 3.270 | 2.970 | 3.010 | 5,100 | +0.01(+0.33%) |
May 04, 2010 | 3.000 | 3.050 | 2.770 | 3.000 | 20,378 | +0.06(+2.04%) |
May 03, 2010 | 3.020 | 3.020 | 2.840 | 2.940 | 9,750 | +0.00(+0.00%) |
Apr 30, 2010 | 2.960 | 3.010 | 2.790 | 2.940 | 10,320 | -0.11(-3.57%) |
Apr 29, 2010 | 3.100 | 3.150 | 2.750 | 3.049 | 18,898 | -0.05(-1.65%) |
Apr 28, 2010 | 2.790 | 3.100 | 2.790 | 3.100 | 21,666 | +0.25(+8.77%) |
Apr 27, 2010 | 2.650 | 2.850 | 2.590 | 2.850 | 15,523 | +0.22(+8.37%) |
Apr 26, 2010 | 2.910 | 2.920 | 2.600 | 2.630 | 19,950 | -0.13(-4.71%) |
Apr 23, 2010 | 2.570 | 2.880 | 2.500 | 2.760 | 42,648 | +0.16(+6.15%) |
Apr 22, 2010 | 2.650 | 2.670 | 2.580 | 2.600 | 17,066 | -0.05(-1.91%) |
Apr 21, 2010 | 2.660 | 2.660 | 2.550 | 2.651 | 2,845 | +0.01(+0.40%) |
Apr 20, 2010 | 2.690 | 2.690 | 2.640 | 2.640 | 200 | -0.04(-1.49%) |
Apr 19, 2010 | 2.740 | 2.740 | 2.650 | 2.680 | 1,614 | -0.06(-2.19%) |
Apr 16, 2010 | 2.610 | 2.790 | 2.610 | 2.740 | 1,450 | +0.10(+3.79%) |
Apr 15, 2010 | 2.610 | 2.750 | 2.560 | 2.640 | 9,405 | -0.11(-4.00%) |
Apr 14, 2010 | 2.800 | 2.830 | 2.590 | 2.750 | 13,907 | -0.09(-3.17%) |
Apr 13, 2010 | 2.890 | 2.930 | 2.705 | 2.840 | 11,300 | -0.05(-1.73%) |
Apr 12, 2010 | 2.790 | 2.950 | 2.730 | 2.890 | 10,986 | +0.10(+3.77%) |
Apr 09, 2010 | 2.690 | 2.790 | 2.690 | 2.785 | 8,701 | +0.16(+5.89%) |
Apr 08, 2010 | 2.670 | 2.680 | 2.540 | 2.630 | 9,540 | +0.03(+1.15%) |
Apr 07, 2010 | 2.590 | 2.600 | 2.510 | 2.600 | 10,257 | +0.13(+5.26%) |
Apr 06, 2010 | 2.600 | 2.670 | 2.470 | 2.470 | 9,092 | -0.12(-4.63%) |
Apr 05, 2010 | 2.540 | 2.670 | 2.530 | 2.590 | 3,927 | +0.04(+1.57%) |
Apr 01, 2010 | 2.434 | 2.550 | 2.550 | 2.550 | 9,500 | +0.11(+4.72%) |
Mar 31, 2010 | 2.500 | 2.500 | 2.400 | 2.435 | 15,369 | -0.02(-1.02%) |
Mar 30, 2010 | 2.550 | 2.570 | 2.450 | 2.460 | 900 | -0.10(-3.91%) |
Mar 29, 2010 | 2.650 | 2.670 | 2.525 | 2.560 | 6,837 | -0.05(-1.92%) |
Mar 26, 2010 | 2.610 | 2.710 | 2.600 | 2.610 | 22,358 | +0.01(+0.38%) |
Mar 25, 2010 | 2.580 | 2.650 | 2.480 | 2.600 | 2,494 | +0.04(+1.56%) |
Mar 24, 2010 | 2.560 | 2.640 | 2.550 | 2.560 | 2,624 | -0.11(-4.12%) |
Mar 23, 2010 | 2.630 | 2.670 | 2.590 | 2.670 | 1,912 | +0.08(+3.09%) |
Mar 22, 2010 | 2.690 | 2.690 | 2.590 | 2.590 | 2,477 | -0.11(-4.07%) |
Mar 19, 2010 | 2.610 | 2.700 | 2.560 | 2.700 | 26,099 | +0.00(+0.00%) |
Mar 18, 2010 | 2.600 | 2.700 | 2.600 | 2.700 | 1,525 | +0.03(+1.12%) |
Mar 17, 2010 | 2.520 | 2.670 | 2.520 | 2.670 | 370 | -0.03(-1.11%) |
Mar 16, 2010 | 2.650 | 2.740 | 2.600 | 2.700 | 8,841 | +0.00(+0.00%) |
Mar 15, 2010 | 2.450 | 2.700 | 2.435 | 2.700 | 5,751 | +0.21(+8.43%) |
Mar 12, 2010 | 2.670 | 2.700 | 2.490 | 2.490 | 9,143 | -0.22(-8.29%) |
Mar 11, 2010 | 2.550 | 2.730 | 2.535 | 2.715 | 6,315 | +0.01(+0.56%) |
Mar 10, 2010 | 2.700 | 2.720 | 2.630 | 2.700 | 11,548 | +0.00(+0.00%) |
Mar 09, 2010 | 2.740 | 2.750 | 2.540 | 2.700 | 6,878 | +0.01(+0.55%) |
Mar 08, 2010 | 2.750 | 2.850 | 2.680 | 2.685 | 15,144 | -0.06(-2.36%) |
Mar 05, 2010 | 2.750 | 2.750 | 2.700 | 2.750 | 8,564 | -0.15(-5.17%) |
Mar 04, 2010 | 2.600 | 2.900 | 2.590 | 2.900 | 8,632 | +0.30(+11.54%) |
Mar 03, 2010 | 2.540 | 2.600 | 2.540 | 2.600 | 1,756 | +0.20(+8.33%) |
Mar 02, 2010 | 2.450 | 2.480 | 2.400 | 2.400 | 1,987 | -0.13(-5.14%) |