Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.842 | 2.989 | 2.821 | 2.842 | 1,904,072 | -0.13(-4.25%) |
May 27, 2010 | 2.862 | 3.001 | 2.829 | 2.969 | 2,165,784 | +0.17(+6.07%) |
May 26, 2010 | 2.799 | 2.921 | 2.725 | 2.799 | 4,464 | -0.06(-2.01%) |
May 25, 2010 | 2.861 | 2.862 | 2.735 | 2.856 | 1,393,368 | -0.02(-0.74%) |
May 24, 2010 | 2.933 | 2.982 | 2.859 | 2.877 | 1,345,752 | -0.06(-2.17%) |
May 21, 2010 | 2.899 | 2.989 | 2.853 | 2.941 | 2,582,720 | -0.01(-0.34%) |
May 20, 2010 | 2.953 | 3.035 | 2.935 | 2.951 | 2,413,120 | -0.11(-3.55%) |
May 19, 2010 | 3.161 | 3.170 | 3.040 | 3.060 | 1,138,104 | -0.12(-3.89%) |
May 18, 2010 | 3.232 | 3.314 | 3.163 | 3.184 | 2,698,624 | -0.03(-0.89%) |
May 17, 2010 | 3.061 | 3.243 | 3.055 | 3.212 | 1,590,536 | +0.16(+5.20%) |
May 14, 2010 | 3.054 | 3.078 | 3.004 | 3.054 | 899,440 | -0.06(-1.93%) |
May 13, 2010 | 3.085 | 3.160 | 3.067 | 3.114 | 1,518,128 | +0.01(+0.28%) |
May 12, 2010 | 2.795 | 3.115 | 2.795 | 3.105 | 2,382,048 | +0.32(+11.34%) |
May 11, 2010 | 2.836 | 2.836 | 2.749 | 2.789 | 1,277,648 | -0.10(-3.55%) |
May 10, 2010 | 2.879 | 2.899 | 2.862 | 2.891 | 2,830,800 | +0.17(+6.25%) |
May 07, 2010 | 2.866 | 2.901 | 2.676 | 2.721 | 1,487,480 | -0.18(-6.08%) |
May 06, 2010 | 3.115 | 3.115 | 2.731 | 2.897 | 1,681,288 | +0.10(+3.76%) |
May 05, 2010 | 2.779 | 2.871 | 2.775 | 2.792 | 652,496 | -0.03(-1.19%) |
May 04, 2010 | 2.910 | 2.910 | 2.766 | 2.826 | 1,770,608 | -0.11(-3.75%) |
May 03, 2010 | 3.087 | 3.087 | 2.897 | 2.936 | 1,166,864 | -0.12(-4.08%) |
Apr 30, 2010 | 2.821 | 3.175 | 2.804 | 3.061 | 3,351,576 | +0.24(+8.65%) |
Apr 29, 2010 | 2.876 | 2.889 | 2.785 | 2.817 | 1,168,208 | -0.05(-1.66%) |
Apr 28, 2010 | 2.869 | 2.892 | 2.825 | 2.865 | 390,944 | +0.01(+0.17%) |
Apr 27, 2010 | 2.922 | 2.975 | 2.845 | 2.860 | 702,192 | -0.10(-3.26%) |
Apr 26, 2010 | 3.135 | 3.144 | 2.951 | 2.956 | 772,320 | -0.17(-5.36%) |
Apr 23, 2010 | 3.061 | 3.150 | 3.061 | 3.124 | 940,584 | +0.06(+1.83%) |
Apr 22, 2010 | 2.975 | 3.076 | 2.924 | 3.067 | 377,696 | +0.06(+2.04%) |
Apr 21, 2010 | 2.961 | 3.022 | 2.902 | 3.006 | 701,632 | +0.04(+1.18%) |
Apr 20, 2010 | 2.970 | 2.974 | 2.931 | 2.971 | 297,552 | +0.03(+0.93%) |
Apr 19, 2010 | 3.022 | 3.036 | 2.929 | 2.944 | 355,576 | -0.09(-2.93%) |
Apr 16, 2010 | 2.987 | 3.080 | 2.972 | 3.033 | 1,069,712 | +0.04(+1.42%) |
Apr 15, 2010 | 2.886 | 2.998 | 2.875 | 2.990 | 690,424 | +0.08(+2.84%) |
Apr 14, 2010 | 2.864 | 2.920 | 2.840 | 2.908 | 869,696 | +0.07(+2.33%) |
Apr 13, 2010 | 2.833 | 2.850 | 2.763 | 2.841 | 562,184 | -0.01(-0.35%) |
Apr 12, 2010 | 2.868 | 2.890 | 2.808 | 2.851 | 1,185,144 | +0.00(+0.00%) |
Apr 09, 2010 | 2.711 | 2.871 | 2.688 | 2.851 | 2,373,560 | +0.15(+5.46%) |
Apr 08, 2010 | 2.703 | 2.720 | 2.685 | 2.704 | 255,272 | -0.01(-0.28%) |
Apr 07, 2010 | 2.679 | 2.711 | 2.652 | 2.711 | 430,376 | +0.02(+0.60%) |
Apr 06, 2010 | 2.667 | 2.706 | 2.647 | 2.695 | 398,760 | -0.01(-0.51%) |
Apr 05, 2010 | 2.674 | 2.748 | 2.655 | 2.709 | 435,896 | +0.03(+1.26%) |
Apr 01, 2010 | 2.690 | 2.675 | 2.675 | 2.675 | 512,000 | +0.01(+0.52%) |
Mar 31, 2010 | 2.655 | 2.737 | 2.638 | 2.661 | 635,320 | +0.00(+0.14%) |
Mar 30, 2010 | 2.631 | 2.675 | 2.631 | 2.658 | 480,552 | +0.00(+0.05%) |
Mar 29, 2010 | 2.674 | 2.674 | 2.640 | 2.656 | 298,344 | +0.00(+0.05%) |
Mar 26, 2010 | 2.654 | 2.674 | 2.640 | 2.655 | 412,648 | +0.00(+0.09%) |
Mar 25, 2010 | 2.665 | 2.719 | 2.650 | 2.652 | 603,504 | -0.01(-0.33%) |
Mar 24, 2010 | 2.710 | 2.726 | 2.655 | 2.661 | 534,600 | -0.08(-2.74%) |
Mar 23, 2010 | 2.690 | 2.749 | 2.629 | 2.736 | 1,575,984 | +0.04(+1.48%) |
Mar 22, 2010 | 2.616 | 2.700 | 2.586 | 2.696 | 450,696 | +0.06(+2.13%) |
Mar 19, 2010 | 2.609 | 2.665 | 2.581 | 2.640 | 1,010,552 | +0.05(+1.88%) |
Mar 18, 2010 | 2.596 | 2.619 | 2.555 | 2.591 | 490,360 | +0.01(+0.24%) |
Mar 17, 2010 | 2.629 | 2.634 | 2.581 | 2.585 | 513,256 | -0.03(-1.10%) |
Mar 16, 2010 | 2.649 | 2.656 | 2.571 | 2.614 | 810,688 | -0.04(-1.46%) |
Mar 15, 2010 | 2.634 | 2.669 | 2.634 | 2.652 | 1,028,768 | +0.05(+2.02%) |
Mar 12, 2010 | 2.750 | 2.750 | 2.579 | 2.600 | 1,014,368 | -0.15(-5.28%) |
Mar 11, 2010 | 2.550 | 2.749 | 2.525 | 2.745 | 4,448,864 | +0.17(+6.60%) |
Mar 10, 2010 | 2.526 | 2.619 | 2.526 | 2.575 | 818,216 | +0.05(+1.93%) |
Mar 09, 2010 | 2.460 | 2.545 | 2.435 | 2.526 | 1,036,016 | +0.06(+2.64%) |
Mar 08, 2010 | 2.487 | 2.487 | 2.438 | 2.461 | 818,304 | -0.02(-0.81%) |
Mar 05, 2010 | 2.513 | 2.521 | 2.426 | 2.481 | 811,952 | -0.02(-0.90%) |
Mar 04, 2010 | 2.456 | 2.504 | 2.454 | 2.504 | 1,874,920 | +0.04(+1.83%) |
Mar 03, 2010 | 2.421 | 2.485 | 2.399 | 2.459 | 950,336 | +0.04(+1.76%) |
Mar 02, 2010 | 2.524 | 2.530 | 2.399 | 2.416 | 1,538,232 | -0.12(-4.78%) |