Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.750 | 2.750 | 2.700 | 2.750 | 7,682 | +0.03(+1.10%) |
May 27, 2010 | 2.720 | 2.720 | 2.720 | 2.720 | 3,300 | +0.00(+0.00%) |
May 26, 2010 | 2.720 | 2.720 | 2.720 | 2.720 | 518 | -0.05(-1.81%) |
May 25, 2010 | 2.950 | 2.950 | 2.770 | 2.770 | 4,943 | +0.05(+1.84%) |
May 24, 2010 | 2.740 | 2.740 | 2.720 | 2.720 | 200 | -0.00(-0.00%) |
May 21, 2010 | 2.720 | 2.750 | 2.710 | 2.720 | 11,059 | -0.03(-1.09%) |
May 20, 2010 | 2.820 | 2.821 | 2.750 | 2.750 | 4,763 | -0.05(-1.78%) |
May 19, 2010 | 2.860 | 2.860 | 2.800 | 2.800 | 600 | -0.13(-4.44%) |
May 18, 2010 | 3.000 | 3.000 | 2.930 | 2.930 | 3,300 | -0.07(-2.33%) |
May 17, 2010 | 2.930 | 3.020 | 2.750 | 3.000 | 18,106 | +0.01(+0.33%) |
May 14, 2010 | 2.990 | 3.031 | 2.740 | 2.990 | 21,100 | +0.18(+6.41%) |
May 13, 2010 | 2.650 | 2.900 | 2.650 | 2.810 | 28,127 | +0.15(+5.81%) |
May 12, 2010 | 2.710 | 2.850 | 2.655 | 2.655 | 2,457 | -0.00(-0.17%) |
May 11, 2010 | 2.660 | 2.661 | 2.660 | 2.660 | 12,250 | -0.07(-2.56%) |
May 10, 2010 | 2.750 | 2.750 | 2.730 | 2.730 | 18,900 | -0.03(-1.09%) |
May 07, 2010 | 2.760 | 2.800 | 2.740 | 2.760 | 7,300 | -0.07(-2.47%) |
May 06, 2010 | 2.930 | 2.945 | 2.750 | 2.830 | 10,720 | -0.17(-5.67%) |
May 05, 2010 | 2.950 | 3.000 | 2.750 | 3.000 | 4,708 | +0.05(+1.69%) |
May 04, 2010 | 3.040 | 3.040 | 2.860 | 2.950 | 2,292 | -0.05(-1.67%) |
May 03, 2010 | 2.280 | 3.100 | 2.280 | 3.000 | 22,310 | +0.07(+2.39%) |
Apr 30, 2010 | 2.890 | 2.930 | 2.890 | 2.930 | 2,800 | +0.05(+1.74%) |
Apr 29, 2010 | 2.830 | 2.880 | 2.830 | 2.880 | 1,200 | +0.04(+1.40%) |
Apr 28, 2010 | 2.750 | 2.840 | 2.740 | 2.840 | 10,800 | +0.12(+4.41%) |
Apr 27, 2010 | 2.730 | 2.760 | 2.700 | 2.720 | 3,000 | -0.06(-2.16%) |
Apr 26, 2010 | 2.830 | 2.830 | 2.780 | 2.780 | 4,199 | -0.00(-0.18%) |
Apr 23, 2010 | 2.700 | 2.800 | 2.700 | 2.785 | 1,700 | -0.09(-3.30%) |
Apr 22, 2010 | 2.770 | 2.880 | 2.770 | 2.880 | 3,400 | +0.03(+1.05%) |
Apr 21, 2010 | 2.620 | 2.850 | 2.600 | 2.850 | 10,925 | +0.09(+3.26%) |
Apr 20, 2010 | 2.760 | 2.760 | 2.760 | 2.760 | 600 | -0.04(-1.42%) |
Apr 19, 2010 | 2.781 | 2.800 | 2.781 | 2.800 | 1,500 | -0.00(-0.00%) |
Apr 16, 2010 | 2.850 | 2.850 | 2.799 | 2.800 | 11,724 | -0.01(-0.36%) |
Apr 14, 2010 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | +0.10(+3.69%) |
Apr 13, 2010 | 2.710 | 2.710 | 2.710 | 2.710 | 100 | -0.06(-2.17%) |
Apr 12, 2010 | 2.700 | 2.790 | 2.700 | 2.770 | 8,000 | +0.07(+2.59%) |
Apr 09, 2010 | 2.610 | 2.700 | 2.610 | 2.700 | 3,200 | +0.10(+3.85%) |
Apr 08, 2010 | 2.590 | 2.690 | 2.560 | 2.600 | 7,015 | +0.05(+1.96%) |
Apr 07, 2010 | 2.890 | 2.890 | 2.500 | 2.550 | 27,525 | -0.25(-8.93%) |
Apr 06, 2010 | 2.820 | 2.820 | 2.700 | 2.800 | 3,698 | -0.09(-3.11%) |
Apr 05, 2010 | 2.890 | 2.890 | 2.890 | 2.890 | 100 | +0.00(+0.00%) |
Apr 01, 2010 | 2.890 | 2.890 | 2.890 | 2.890 | 100 | +0.00(+0.00%) |
Mar 31, 2010 | 2.830 | 2.890 | 2.800 | 2.890 | 2,440 | +0.03(+1.08%) |
Mar 30, 2010 | 2.859 | 2.859 | 2.859 | 2.859 | 700 | -0.04(-1.21%) |
Mar 29, 2010 | 2.890 | 2.930 | 2.869 | 2.894 | 4,170 | +0.00(+0.14%) |
Mar 26, 2010 | 2.850 | 2.900 | 2.780 | 2.890 | 27,178 | +0.09(+3.21%) |
Mar 25, 2010 | 2.710 | 2.800 | 2.710 | 2.800 | 8,236 | +0.09(+3.42%) |
Mar 24, 2010 | 2.620 | 2.708 | 2.610 | 2.708 | 19,232 | +0.06(+2.17%) |
Mar 23, 2010 | 2.580 | 2.660 | 2.500 | 2.650 | 20,350 | -0.01(-0.37%) |
Mar 22, 2010 | 2.640 | 2.660 | 2.560 | 2.660 | 8,200 | -0.00(-0.01%) |
Mar 19, 2010 | 2.730 | 2.730 | 2.660 | 2.660 | 5,300 | -0.14(-4.99%) |
Mar 18, 2010 | 2.660 | 2.800 | 2.660 | 2.800 | 6,377 | +0.10(+3.70%) |
Mar 16, 2010 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | -0.07(-2.53%) |
Mar 15, 2010 | 2.810 | 2.810 | 2.770 | 2.770 | 7,940 | -0.27(-8.90%) |
Mar 12, 2010 | 2.930 | 3.069 | 2.930 | 3.041 | 9,370 | +0.11(+3.77%) |
Mar 11, 2010 | 2.730 | 3.000 | 2.730 | 2.930 | 9,364 | +0.20(+7.33%) |
Mar 10, 2010 | 2.960 | 3.050 | 2.680 | 2.730 | 27,150 | -0.17(-5.86%) |
Mar 09, 2010 | 2.800 | 2.950 | 2.761 | 2.900 | 8,480 | +0.04(+1.40%) |
Mar 08, 2010 | 2.670 | 2.898 | 2.670 | 2.860 | 7,484 | +0.14(+5.15%) |
Mar 05, 2010 | 2.670 | 2.720 | 2.670 | 2.720 | 3,400 | +0.05(+1.87%) |
Mar 04, 2010 | 2.730 | 2.730 | 2.670 | 2.670 | 2,302 | -0.06(-2.12%) |
Mar 03, 2010 | 2.620 | 2.800 | 2.620 | 2.728 | 10,000 | +0.11(+4.13%) |
Mar 02, 2010 | 2.590 | 2.630 | 2.560 | 2.620 | 2,300 | +0.01(+0.38%) |