Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.310 | 2.470 | 2.280 | 2.470 | 22,334 | +0.16(+6.93%) |
May 27, 2010 | 2.300 | 2.360 | 2.230 | 2.310 | 26,320 | +0.04(+1.76%) |
May 26, 2010 | 2.300 | 2.459 | 2.250 | 2.270 | 17,671 | -0.08(-3.40%) |
May 25, 2010 | 2.220 | 2.350 | 2.220 | 2.350 | 28,228 | +0.00(+0.00%) |
May 24, 2010 | 2.400 | 2.400 | 2.250 | 2.350 | 84,030 | -0.10(-4.08%) |
May 21, 2010 | 2.400 | 2.649 | 2.310 | 2.450 | 33,712 | +0.01(+0.41%) |
May 20, 2010 | 2.560 | 2.600 | 2.440 | 2.440 | 60,514 | -0.23(-8.61%) |
May 19, 2010 | 2.880 | 2.980 | 2.660 | 2.670 | 32,284 | -0.25(-8.56%) |
May 18, 2010 | 3.020 | 3.050 | 2.900 | 2.920 | 70,158 | -0.24(-7.59%) |
May 17, 2010 | 3.050 | 3.160 | 3.050 | 3.160 | 20,420 | +0.11(+3.61%) |
May 14, 2010 | 3.020 | 3.150 | 3.020 | 3.050 | 11,850 | +0.03(+0.99%) |
May 13, 2010 | 3.020 | 3.070 | 3.010 | 3.020 | 14,125 | -0.00(-0.03%) |
May 12, 2010 | 3.100 | 3.110 | 3.020 | 3.021 | 41,624 | -0.04(-1.27%) |
May 11, 2010 | 3.060 | 3.100 | 3.050 | 3.060 | 4,650 | +0.01(+0.33%) |
May 10, 2010 | 3.080 | 3.230 | 3.010 | 3.050 | 34,625 | +0.04(+1.33%) |
May 07, 2010 | 2.950 | 3.150 | 2.950 | 3.010 | 43,742 | +0.04(+1.35%) |
May 06, 2010 | 3.300 | 3.300 | 2.767 | 2.970 | 93,937 | -0.33(-10.00%) |
May 05, 2010 | 3.300 | 3.350 | 3.270 | 3.300 | 15,189 | -0.02(-0.60%) |
May 04, 2010 | 3.410 | 3.450 | 3.300 | 3.320 | 7,796 | -0.08(-2.35%) |
May 03, 2010 | 3.400 | 3.450 | 3.400 | 3.400 | 12,109 | +0.00(+0.00%) |
Apr 30, 2010 | 3.500 | 3.500 | 3.400 | 3.400 | 7,100 | -0.06(-1.73%) |
Apr 29, 2010 | 3.470 | 3.470 | 3.400 | 3.460 | 18,450 | +0.03(+0.87%) |
Apr 28, 2010 | 3.500 | 3.500 | 3.400 | 3.430 | 33,992 | +0.03(+0.88%) |
Apr 27, 2010 | 3.470 | 3.500 | 3.400 | 3.400 | 41,960 | -0.03(-0.87%) |
Apr 26, 2010 | 3.430 | 3.480 | 3.380 | 3.430 | 141,272 | +0.16(+4.89%) |
Apr 23, 2010 | 3.300 | 3.398 | 3.220 | 3.270 | 26,480 | -0.03(-0.91%) |
Apr 22, 2010 | 3.160 | 3.440 | 3.151 | 3.300 | 37,990 | +0.11(+3.45%) |
Apr 21, 2010 | 3.130 | 3.200 | 3.130 | 3.190 | 34,177 | +0.06(+1.92%) |
Apr 20, 2010 | 3.120 | 3.190 | 3.120 | 3.130 | 54,800 | -0.02(-0.63%) |
Apr 19, 2010 | 3.220 | 3.220 | 3.120 | 3.150 | 38,213 | -0.03(-0.94%) |
Apr 16, 2010 | 3.200 | 3.240 | 3.050 | 3.180 | 61,475 | -0.03(-0.93%) |
Apr 15, 2010 | 3.305 | 3.340 | 3.210 | 3.210 | 36,919 | -0.09(-2.73%) |
Apr 14, 2010 | 3.350 | 3.350 | 3.280 | 3.300 | 38,353 | -0.02(-0.51%) |
Apr 13, 2010 | 3.400 | 3.540 | 3.170 | 3.317 | 110,986 | -0.09(-2.73%) |
Apr 12, 2010 | 4.000 | 4.030 | 3.390 | 3.410 | 579,974 | +0.30(+9.65%) |
Apr 09, 2010 | 3.150 | 3.170 | 3.060 | 3.110 | 29,414 | -0.10(-3.12%) |
Apr 08, 2010 | 3.240 | 3.300 | 3.051 | 3.210 | 32,745 | +0.03(+0.94%) |
Apr 07, 2010 | 3.190 | 3.280 | 3.141 | 3.180 | 14,987 | +0.03(+0.95%) |
Apr 06, 2010 | 3.050 | 3.150 | 3.020 | 3.150 | 73,165 | +0.12(+3.96%) |
Apr 05, 2010 | 3.320 | 3.320 | 3.020 | 3.030 | 42,081 | -0.20(-6.19%) |
Apr 01, 2010 | 3.210 | 3.230 | 3.230 | 3.230 | 48,300 | +0.07(+2.22%) |
Mar 31, 2010 | 3.160 | 3.260 | 3.010 | 3.160 | 73,330 | +0.00(+0.00%) |
Mar 30, 2010 | 3.350 | 3.790 | 3.158 | 3.160 | 388,060 | -0.16(-4.82%) |
Mar 29, 2010 | 3.250 | 3.320 | 3.240 | 3.320 | 57,537 | +0.06(+1.84%) |
Mar 26, 2010 | 3.310 | 3.330 | 3.244 | 3.260 | 71,009 | -0.05(-1.51%) |
Mar 25, 2010 | 3.210 | 3.350 | 3.210 | 3.310 | 62,343 | +0.06(+1.85%) |
Mar 24, 2010 | 3.250 | 3.350 | 3.184 | 3.250 | 57,284 | -0.04(-1.22%) |
Mar 23, 2010 | 3.180 | 3.320 | 3.172 | 3.290 | 58,808 | +0.09(+2.81%) |
Mar 22, 2010 | 3.150 | 3.260 | 3.150 | 3.200 | 40,910 | -0.06(-1.84%) |
Mar 19, 2010 | 3.210 | 3.270 | 3.000 | 3.260 | 96,359 | +0.02(+0.62%) |
Mar 18, 2010 | 3.370 | 3.450 | 3.200 | 3.240 | 91,333 | -0.06(-1.82%) |
Mar 17, 2010 | 3.350 | 3.381 | 3.300 | 3.300 | 87,775 | -0.05(-1.49%) |
Mar 16, 2010 | 3.380 | 3.380 | 3.220 | 3.350 | 94,608 | +0.03(+0.90%) |
Mar 15, 2010 | 3.338 | 3.400 | 3.140 | 3.320 | 188,481 | +0.15(+4.73%) |
Mar 12, 2010 | 3.040 | 3.220 | 3.030 | 3.170 | 175,668 | +0.13(+4.28%) |
Mar 11, 2010 | 2.780 | 3.230 | 2.750 | 3.040 | 276,951 | +0.22(+7.81%) |
Mar 10, 2010 | 3.170 | 3.190 | 2.710 | 2.820 | 498,745 | -0.22(-7.24%) |
Mar 09, 2010 | 3.000 | 4.250 | 3.000 | 3.040 | 3,347,046 | +0.52(+20.87%) |
Mar 08, 2010 | 2.420 | 2.540 | 2.401 | 2.515 | 31,690 | +0.13(+5.67%) |
Mar 05, 2010 | 2.400 | 2.690 | 2.350 | 2.380 | 49,271 | -0.06(-2.45%) |
Mar 04, 2010 | 2.480 | 2.480 | 2.400 | 2.440 | 7,600 | +0.06(+2.52%) |
Mar 03, 2010 | 2.440 | 2.440 | 2.380 | 2.380 | 14,601 | -0.04(-1.65%) |
Mar 02, 2010 | 2.320 | 2.700 | 2.250 | 2.420 | 329,756 | +0.06(+2.54%) |