Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.510 | 3.680 | 3.530 | 3.670 | 30,204 | +0.16(+4.56%) |
May 27, 2010 | 3.420 | 3.538 | 3.420 | 3.510 | 17,086 | +0.10(+2.93%) |
May 26, 2010 | 3.550 | 3.570 | 3.400 | 3.410 | 9,030 | -0.14(-3.94%) |
May 25, 2010 | 3.470 | 3.550 | 3.420 | 3.550 | 18,838 | +0.01(+0.28%) |
May 24, 2010 | 3.450 | 3.550 | 3.450 | 3.540 | 29,599 | +0.10(+2.90%) |
May 21, 2010 | 3.300 | 3.540 | 3.300 | 3.440 | 32,742 | +0.08(+2.38%) |
May 20, 2010 | 3.420 | 3.420 | 3.150 | 3.360 | 17,167 | -0.03(-0.88%) |
May 19, 2010 | 3.500 | 3.550 | 3.170 | 3.390 | 60,976 | -0.06(-1.74%) |
May 18, 2010 | 3.190 | 3.580 | 2.900 | 3.450 | 310,345 | +0.50(+16.95%) |
May 17, 2010 | 2.800 | 3.160 | 2.771 | 2.950 | 97,703 | +0.33(+12.60%) |
May 14, 2010 | 2.670 | 2.720 | 2.620 | 2.620 | 3,584 | -0.05(-1.87%) |
May 13, 2010 | 2.760 | 2.760 | 2.580 | 2.670 | 19,354 | -0.06(-2.08%) |
May 12, 2010 | 2.690 | 2.729 | 2.658 | 2.727 | 56,924 | +0.08(+2.89%) |
May 11, 2010 | 2.600 | 2.682 | 2.590 | 2.650 | 23,688 | +0.05(+1.92%) |
May 10, 2010 | 2.520 | 2.600 | 2.490 | 2.600 | 18,458 | +0.00(+0.00%) |
May 07, 2010 | 2.730 | 2.730 | 2.480 | 2.600 | 29,194 | -0.11(-4.06%) |
May 06, 2010 | 2.650 | 2.710 | 2.500 | 2.710 | 6,912 | +0.11(+4.23%) |
May 05, 2010 | 2.580 | 2.610 | 2.550 | 2.600 | 7,359 | +0.03(+1.16%) |
May 04, 2010 | 2.510 | 2.610 | 2.500 | 2.570 | 7,160 | +0.08(+3.21%) |
May 03, 2010 | 2.560 | 2.650 | 2.485 | 2.490 | 23,707 | -0.02(-0.80%) |
Apr 30, 2010 | 2.750 | 2.770 | 2.450 | 2.510 | 47,023 | -0.11(-4.25%) |
Apr 29, 2010 | 2.600 | 2.640 | 2.570 | 2.621 | 10,017 | +0.07(+2.80%) |
Apr 28, 2010 | 2.542 | 2.600 | 2.521 | 2.550 | 10,362 | +0.00(+0.01%) |
Apr 27, 2010 | 2.560 | 2.589 | 2.520 | 2.550 | 13,959 | +0.02(+0.78%) |
Apr 26, 2010 | 2.600 | 2.600 | 2.500 | 2.530 | 19,654 | -0.06(-2.31%) |
Apr 23, 2010 | 2.620 | 2.650 | 2.490 | 2.590 | 30,173 | -0.00(-0.00%) |
Apr 22, 2010 | 2.600 | 2.600 | 2.560 | 2.590 | 18,755 | +0.03(+1.17%) |
Apr 21, 2010 | 2.590 | 2.610 | 2.560 | 2.560 | 9,581 | -0.02(-0.77%) |
Apr 20, 2010 | 2.600 | 2.616 | 2.570 | 2.580 | 13,090 | +0.01(+0.39%) |
Apr 19, 2010 | 2.610 | 2.650 | 2.530 | 2.570 | 3,739 | +0.01(+0.39%) |
Apr 16, 2010 | 2.550 | 2.600 | 2.550 | 2.560 | 13,630 | -0.02(-0.78%) |
Apr 15, 2010 | 2.590 | 2.630 | 2.500 | 2.580 | 25,804 | +0.03(+1.18%) |
Apr 14, 2010 | 2.620 | 2.623 | 2.526 | 2.550 | 18,115 | -0.03(-1.16%) |
Apr 13, 2010 | 2.569 | 2.590 | 2.500 | 2.580 | 13,751 | +0.05(+1.98%) |
Apr 12, 2010 | 2.590 | 2.590 | 2.520 | 2.530 | 3,161 | -0.06(-2.32%) |
Apr 09, 2010 | 2.590 | 2.590 | 2.560 | 2.590 | 3,015 | +0.02(+0.78%) |
Apr 08, 2010 | 2.650 | 2.650 | 2.530 | 2.570 | 15,330 | -0.05(-1.72%) |
Apr 07, 2010 | 2.440 | 2.640 | 2.440 | 2.615 | 13,135 | +0.12(+4.60%) |
Apr 06, 2010 | 2.400 | 2.600 | 2.400 | 2.500 | 15,979 | +0.03(+1.21%) |
Apr 05, 2010 | 2.460 | 2.550 | 2.460 | 2.470 | 24,722 | +0.08(+3.35%) |
Apr 01, 2010 | 2.470 | 2.390 | 2.390 | 2.390 | 16,800 | -0.09(-3.63%) |
Mar 31, 2010 | 2.470 | 2.500 | 2.360 | 2.480 | 20,843 | -0.02(-0.80%) |
Mar 30, 2010 | 2.550 | 2.590 | 2.400 | 2.500 | 24,765 | -0.04(-1.44%) |
Mar 29, 2010 | 2.510 | 2.590 | 2.418 | 2.537 | 12,958 | +0.07(+2.69%) |
Mar 26, 2010 | 2.470 | 2.558 | 2.450 | 2.470 | 7,728 | -0.03(-1.20%) |
Mar 25, 2010 | 2.500 | 2.510 | 2.450 | 2.500 | 15,029 | +0.01(+0.40%) |
Mar 24, 2010 | 2.366 | 2.540 | 2.366 | 2.490 | 47,751 | +0.14(+5.96%) |
Mar 23, 2010 | 2.350 | 2.380 | 2.280 | 2.350 | 12,491 | +0.04(+1.57%) |
Mar 22, 2010 | 2.300 | 2.360 | 2.210 | 2.314 | 7,795 | +0.05(+2.37%) |
Mar 19, 2010 | 2.240 | 2.340 | 2.239 | 2.260 | 3,711 | +0.04(+1.80%) |
Mar 18, 2010 | 2.410 | 2.410 | 2.160 | 2.220 | 32,751 | -0.08(-3.48%) |
Mar 17, 2010 | 2.400 | 2.420 | 2.200 | 2.300 | 32,474 | -0.08(-3.36%) |
Mar 16, 2010 | 2.450 | 2.450 | 2.380 | 2.380 | 4,308 | -0.01(-0.42%) |
Mar 15, 2010 | 2.390 | 2.430 | 2.370 | 2.390 | 3,612 | +0.01(+0.42%) |
Mar 12, 2010 | 2.420 | 2.440 | 2.380 | 2.380 | 8,616 | -0.02(-0.83%) |
Mar 11, 2010 | 2.430 | 2.430 | 2.370 | 2.400 | 13,813 | +0.00(+0.00%) |
Mar 10, 2010 | 2.430 | 2.450 | 2.370 | 2.400 | 16,621 | +0.01(+0.37%) |
Mar 09, 2010 | 2.390 | 2.440 | 2.370 | 2.391 | 6,192 | +0.00(+0.05%) |
Mar 08, 2010 | 2.430 | 2.440 | 2.370 | 2.390 | 6,977 | -0.03(-1.24%) |
Mar 05, 2010 | 2.430 | 2.450 | 2.360 | 2.420 | 17,456 | +0.02(+0.83%) |
Mar 04, 2010 | 2.320 | 2.400 | 2.320 | 2.400 | 9,654 | +0.12(+5.26%) |
Mar 03, 2010 | 2.250 | 2.420 | 2.250 | 2.280 | 18,473 | +0.04(+1.79%) |
Mar 02, 2010 | 2.240 | 2.280 | 2.240 | 2.240 | 4,224 | -0.02(-0.88%) |