Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.240 | 2.290 | 2.240 | 2.250 | 69,599 | +0.01(+0.45%) |
May 27, 2010 | 2.180 | 2.310 | 2.180 | 2.240 | 232,131 | +0.12(+5.66%) |
May 26, 2010 | 2.200 | 2.230 | 2.120 | 2.120 | 134,406 | -0.06(-2.75%) |
May 25, 2010 | 2.200 | 2.230 | 2.120 | 2.180 | 124,181 | -0.06(-2.68%) |
May 24, 2010 | 2.200 | 2.300 | 2.185 | 2.240 | 221,386 | +0.07(+3.23%) |
May 21, 2010 | 2.120 | 2.190 | 2.055 | 2.170 | 116,508 | +0.07(+3.33%) |
May 20, 2010 | 2.120 | 2.230 | 2.070 | 2.100 | 199,411 | -0.09(-4.11%) |
May 19, 2010 | 2.380 | 2.400 | 2.150 | 2.190 | 114,521 | -0.19(-7.98%) |
May 18, 2010 | 2.500 | 2.510 | 2.380 | 2.380 | 153,876 | -0.10(-4.03%) |
May 17, 2010 | 2.500 | 2.520 | 2.440 | 2.480 | 78,567 | -0.01(-0.40%) |
May 14, 2010 | 2.620 | 2.640 | 2.450 | 2.490 | 138,452 | -0.18(-6.74%) |
May 13, 2010 | 2.450 | 2.670 | 2.410 | 2.670 | 353,113 | +0.31(+13.14%) |
May 12, 2010 | 2.320 | 2.420 | 2.290 | 2.360 | 82,666 | +0.04(+1.72%) |
May 11, 2010 | 2.270 | 2.350 | 2.050 | 2.320 | 199,674 | +0.22(+10.48%) |
May 10, 2010 | 2.090 | 2.250 | 2.000 | 2.100 | 463,295 | -0.01(-0.47%) |
May 07, 2010 | 2.470 | 2.550 | 1.960 | 2.110 | 1,138,322 | -0.49(-18.85%) |
May 06, 2010 | 2.670 | 2.750 | 2.500 | 2.600 | 167,614 | -0.07(-2.62%) |
May 05, 2010 | 2.760 | 2.880 | 2.670 | 2.670 | 193,001 | -0.10(-3.61%) |
May 04, 2010 | 2.870 | 2.890 | 2.750 | 2.770 | 176,365 | -0.15(-5.14%) |
May 03, 2010 | 2.870 | 2.960 | 2.800 | 2.920 | 187,640 | +0.07(+2.46%) |
Apr 30, 2010 | 2.990 | 3.040 | 2.840 | 2.850 | 173,046 | -0.13(-4.36%) |
Apr 29, 2010 | 3.040 | 3.090 | 2.970 | 2.980 | 177,676 | -0.04(-1.32%) |
Apr 28, 2010 | 3.110 | 3.220 | 3.020 | 3.020 | 124,033 | -0.08(-2.58%) |
Apr 27, 2010 | 3.130 | 3.180 | 3.100 | 3.100 | 60,137 | -0.03(-0.96%) |
Apr 26, 2010 | 3.260 | 3.260 | 3.130 | 3.130 | 75,865 | -0.07(-2.19%) |
Apr 23, 2010 | 3.190 | 3.260 | 3.153 | 3.200 | 50,544 | +0.05(+1.59%) |
Apr 22, 2010 | 3.110 | 3.200 | 3.110 | 3.150 | 54,496 | -0.02(-0.63%) |
Apr 21, 2010 | 3.210 | 3.280 | 3.130 | 3.170 | 116,841 | -0.07(-2.16%) |
Apr 20, 2010 | 3.150 | 3.320 | 3.090 | 3.240 | 191,664 | +0.13(+4.18%) |
Apr 19, 2010 | 3.100 | 3.130 | 3.080 | 3.110 | 81,437 | +0.01(+0.32%) |
Apr 16, 2010 | 3.100 | 3.139 | 3.060 | 3.100 | 66,368 | -0.02(-0.64%) |
Apr 15, 2010 | 3.180 | 3.180 | 3.110 | 3.120 | 47,684 | -0.02(-0.64%) |
Apr 14, 2010 | 3.190 | 3.190 | 3.130 | 3.140 | 60,717 | -0.01(-0.32%) |
Apr 13, 2010 | 2.970 | 3.200 | 2.970 | 3.150 | 139,245 | +0.14(+4.65%) |
Apr 12, 2010 | 3.070 | 3.120 | 3.010 | 3.010 | 85,558 | -0.08(-2.59%) |
Apr 09, 2010 | 3.210 | 3.210 | 3.090 | 3.090 | 68,613 | -0.08(-2.52%) |
Apr 08, 2010 | 3.210 | 3.270 | 3.160 | 3.170 | 101,917 | -0.08(-2.46%) |
Apr 07, 2010 | 3.330 | 3.340 | 3.230 | 3.250 | 118,203 | -0.11(-3.27%) |
Apr 06, 2010 | 3.200 | 3.404 | 3.160 | 3.360 | 336,100 | +0.20(+6.33%) |
Apr 05, 2010 | 2.980 | 3.600 | 2.960 | 3.160 | 509,421 | +0.40(+14.49%) |
Apr 01, 2010 | 2.800 | 2.760 | 2.760 | 2.760 | 156,000 | -0.05(-1.78%) |
Mar 31, 2010 | 2.800 | 2.830 | 2.790 | 2.810 | 11,050 | -0.04(-1.40%) |
Mar 30, 2010 | 2.870 | 2.870 | 2.780 | 2.850 | 42,450 | +0.00(+0.00%) |
Mar 29, 2010 | 2.780 | 2.850 | 2.760 | 2.850 | 42,203 | +0.05(+1.79%) |
Mar 26, 2010 | 2.870 | 2.870 | 2.780 | 2.800 | 73,745 | -0.07(-2.44%) |
Mar 25, 2010 | 2.880 | 2.980 | 2.810 | 2.870 | 80,487 | +0.02(+0.70%) |
Mar 24, 2010 | 2.850 | 2.880 | 2.810 | 2.850 | 23,788 | -0.04(-1.38%) |
Mar 23, 2010 | 2.910 | 2.910 | 2.840 | 2.890 | 21,951 | -0.01(-0.34%) |
Mar 22, 2010 | 2.850 | 2.900 | 2.750 | 2.900 | 42,548 | +0.02(+0.69%) |
Mar 19, 2010 | 2.830 | 2.880 | 2.720 | 2.880 | 169,977 | +0.05(+1.77%) |
Mar 18, 2010 | 2.850 | 2.850 | 2.790 | 2.830 | 85,248 | -0.04(-1.39%) |
Mar 17, 2010 | 2.820 | 2.900 | 2.790 | 2.870 | 47,610 | +0.02(+0.70%) |
Mar 16, 2010 | 2.800 | 2.870 | 2.780 | 2.850 | 66,601 | +0.02(+0.71%) |
Mar 15, 2010 | 2.810 | 2.850 | 2.770 | 2.830 | 139,285 | +0.00(+0.00%) |
Mar 12, 2010 | 2.850 | 2.850 | 2.750 | 2.830 | 182,501 | -0.01(-0.35%) |
Mar 11, 2010 | 2.880 | 2.880 | 2.750 | 2.840 | 179,115 | -0.02(-0.70%) |
Mar 10, 2010 | 2.830 | 2.900 | 2.760 | 2.860 | 184,006 | +0.06(+2.14%) |
Mar 09, 2010 | 2.930 | 2.930 | 2.800 | 2.800 | 60,770 | -0.07(-2.44%) |
Mar 08, 2010 | 2.940 | 2.940 | 2.810 | 2.870 | 43,800 | -0.06(-2.05%) |
Mar 05, 2010 | 2.860 | 2.940 | 2.780 | 2.930 | 60,886 | +0.09(+3.17%) |
Mar 04, 2010 | 2.850 | 2.930 | 2.830 | 2.840 | 20,529 | +0.02(+0.71%) |
Mar 03, 2010 | 2.830 | 2.880 | 2.810 | 2.820 | 28,126 | -0.05(-1.74%) |
Mar 02, 2010 | 2.900 | 2.990 | 2.870 | 2.870 | 15,798 | -0.06(-2.05%) |