Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.660 | 2.690 | 2.580 | 2.600 | 6,100 | -0.06(-2.26%) |
May 27, 2010 | 2.630 | 2.660 | 2.570 | 2.660 | 8,800 | +0.01(+0.49%) |
May 26, 2010 | 2.770 | 2.770 | 2.560 | 2.647 | 11,464 | -0.11(-3.99%) |
May 25, 2010 | 2.530 | 2.757 | 2.530 | 2.757 | 20,011 | +0.09(+3.25%) |
May 24, 2010 | 2.670 | 2.670 | 2.560 | 2.670 | 2,600 | -0.06(-2.08%) |
May 21, 2010 | 2.640 | 2.727 | 2.640 | 2.727 | 4,963 | +0.07(+2.52%) |
May 20, 2010 | 2.490 | 2.700 | 2.490 | 2.660 | 27,648 | -0.02(-0.56%) |
May 19, 2010 | 2.580 | 2.730 | 2.510 | 2.675 | 7,405 | +0.07(+2.88%) |
May 18, 2010 | 2.610 | 2.750 | 2.550 | 2.600 | 8,000 | +0.03(+1.34%) |
May 17, 2010 | 2.560 | 2.620 | 2.530 | 2.566 | 9,965 | -0.05(-2.08%) |
May 14, 2010 | 2.680 | 2.700 | 2.550 | 2.620 | 33,954 | -0.12(-4.38%) |
May 13, 2010 | 2.650 | 2.770 | 2.630 | 2.740 | 20,510 | -0.01(-0.36%) |
May 12, 2010 | 2.670 | 2.810 | 2.620 | 2.750 | 19,375 | +0.15(+5.77%) |
May 11, 2010 | 2.594 | 2.820 | 2.510 | 2.600 | 32,728 | +0.06(+2.36%) |
May 10, 2010 | 2.590 | 2.704 | 2.450 | 2.540 | 19,453 | +0.11(+4.53%) |
May 07, 2010 | 2.610 | 2.871 | 2.430 | 2.430 | 17,710 | -0.12(-4.71%) |
May 06, 2010 | 2.890 | 2.960 | 2.350 | 2.550 | 52,447 | +0.04(+1.59%) |
May 05, 2010 | 2.600 | 2.920 | 2.460 | 2.510 | 115,177 | -0.48(-16.05%) |
May 04, 2010 | 2.750 | 3.840 | 2.750 | 2.990 | 995,627 | +0.70(+30.57%) |
May 03, 2010 | 2.280 | 2.330 | 2.270 | 2.290 | 17,942 | +0.02(+0.88%) |
Apr 30, 2010 | 2.240 | 2.270 | 2.240 | 2.270 | 19,700 | -0.01(-0.43%) |
Apr 29, 2010 | 2.230 | 2.280 | 2.230 | 2.280 | 6,700 | +0.08(+3.64%) |
Apr 28, 2010 | 2.280 | 2.280 | 2.200 | 2.200 | 8,732 | -0.03(-1.57%) |
Apr 27, 2010 | 2.110 | 2.235 | 2.080 | 2.235 | 10,300 | +0.08(+3.95%) |
Apr 26, 2010 | 2.090 | 2.200 | 2.070 | 2.150 | 16,990 | +0.06(+2.87%) |
Apr 23, 2010 | 2.150 | 2.150 | 2.080 | 2.090 | 13,000 | -0.06(-2.79%) |
Apr 22, 2010 | 2.100 | 2.240 | 2.100 | 2.150 | 12,938 | -0.02(-0.92%) |
Apr 20, 2010 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | -0.08(-3.34%) |
Apr 19, 2010 | 2.250 | 2.260 | 2.160 | 2.245 | 4,749 | -0.04(-1.97%) |
Apr 16, 2010 | 2.280 | 2.290 | 2.280 | 2.290 | 539 | -0.01(-0.43%) |
Apr 15, 2010 | 2.320 | 2.334 | 2.130 | 2.300 | 9,952 | -0.09(-3.77%) |
Apr 14, 2010 | 2.340 | 2.390 | 2.271 | 2.390 | 3,660 | +0.06(+2.36%) |
Apr 13, 2010 | 2.100 | 2.340 | 2.100 | 2.335 | 4,381 | +0.15(+7.11%) |
Apr 12, 2010 | 2.130 | 2.190 | 2.130 | 2.180 | 6,369 | -0.00(-0.18%) |
Apr 09, 2010 | 2.080 | 2.200 | 2.080 | 2.184 | 3,361 | +0.10(+5.00%) |
Apr 08, 2010 | 2.150 | 2.174 | 2.000 | 2.080 | 12,187 | -0.05(-2.35%) |
Apr 07, 2010 | 2.140 | 2.330 | 2.130 | 2.130 | 1,700 | -0.03(-1.39%) |
Apr 06, 2010 | 2.295 | 2.295 | 2.160 | 2.160 | 1,200 | -0.06(-2.70%) |
Apr 05, 2010 | 2.210 | 2.220 | 2.130 | 2.220 | 1,000 | +0.09(+4.23%) |
Apr 01, 2010 | 2.180 | 2.130 | 2.130 | 2.130 | 4,200 | -0.08(-3.84%) |
Mar 31, 2010 | 2.230 | 2.240 | 2.215 | 2.215 | 2,475 | +0.03(+1.61%) |
Mar 29, 2010 | 2.180 | 2.180 | 2.180 | 2.180 | 0 | +0.01(+0.46%) |
Mar 26, 2010 | 2.160 | 2.290 | 2.160 | 2.170 | 3,835 | +0.01(+0.46%) |
Mar 25, 2010 | 2.216 | 2.216 | 2.160 | 2.160 | 4,400 | -0.04(-1.82%) |
Mar 24, 2010 | 2.190 | 2.228 | 2.190 | 2.200 | 7,450 | -0.05(-2.33%) |
Mar 23, 2010 | 2.220 | 2.252 | 2.220 | 2.252 | 500 | -0.00(-0.12%) |
Mar 22, 2010 | 2.255 | 2.255 | 2.255 | 2.255 | 1,000 | +0.06(+2.97%) |
Mar 19, 2010 | 2.190 | 2.259 | 2.180 | 2.190 | 2,368 | -0.08(-3.52%) |
Mar 18, 2010 | 2.190 | 2.340 | 2.190 | 2.270 | 4,000 | -0.04(-1.52%) |
Mar 17, 2010 | 2.300 | 2.330 | 2.190 | 2.305 | 3,200 | -0.01(-0.65%) |
Mar 16, 2010 | 2.210 | 2.330 | 2.170 | 2.320 | 3,500 | -0.01(-0.43%) |
Mar 15, 2010 | 2.320 | 2.330 | 2.320 | 2.330 | 300 | -0.02(-0.85%) |
Mar 12, 2010 | 2.360 | 2.360 | 2.250 | 2.350 | 9,900 | -0.01(-0.42%) |
Mar 11, 2010 | 2.190 | 2.360 | 2.150 | 2.360 | 11,200 | +0.22(+10.28%) |
Mar 10, 2010 | 2.140 | 2.400 | 2.120 | 2.140 | 564,637 | -0.05(-2.28%) |
Mar 09, 2010 | 2.190 | 2.190 | 2.121 | 2.190 | 6,193 | -0.01(-0.45%) |
Mar 08, 2010 | 2.200 | 2.200 | 2.200 | 2.200 | 1,125 | +0.04(+1.81%) |
Mar 05, 2010 | 2.130 | 2.219 | 2.130 | 2.161 | 800 | +0.03(+1.45%) |
Mar 04, 2010 | 2.130 | 2.130 | 2.120 | 2.130 | 1,250 | +0.00(+0.00%) |
Mar 03, 2010 | 2.180 | 2.180 | 2.110 | 2.130 | 3,850 | -0.03(-1.39%) |