Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.260 | 2.260 | 2.210 | 2.260 | 5,700 | +0.02(+0.89%) |
May 27, 2010 | 2.220 | 2.240 | 2.220 | 2.240 | 600 | -0.02(-0.88%) |
May 26, 2010 | 2.250 | 2.270 | 2.250 | 2.260 | 8,100 | +0.05(+2.26%) |
May 25, 2010 | 2.200 | 2.210 | 2.200 | 2.210 | 6,000 | -0.01(-0.45%) |
May 24, 2010 | 2.160 | 2.220 | 2.160 | 2.220 | 9,899 | -0.02(-0.89%) |
May 21, 2010 | 2.000 | 2.250 | 2.000 | 2.240 | 12,641 | -0.03(-1.32%) |
May 20, 2010 | 2.161 | 2.270 | 2.161 | 2.270 | 11,220 | +0.06(+2.71%) |
May 19, 2010 | 2.200 | 2.210 | 2.160 | 2.210 | 12,879 | -0.04(-1.78%) |
May 18, 2010 | 2.140 | 2.270 | 2.140 | 2.250 | 26,504 | +0.05(+2.27%) |
May 17, 2010 | 2.200 | 2.230 | 2.170 | 2.200 | 8,700 | +0.03(+1.30%) |
May 14, 2010 | 2.172 | 2.260 | 2.151 | 2.172 | 13,175 | -0.12(-5.16%) |
May 13, 2010 | 2.180 | 2.310 | 2.140 | 2.290 | 16,372 | +0.09(+4.09%) |
May 12, 2010 | 2.330 | 2.360 | 2.130 | 2.200 | 36,177 | -0.16(-6.80%) |
May 11, 2010 | 2.350 | 2.361 | 2.340 | 2.361 | 11,620 | -0.18(-7.07%) |
May 10, 2010 | 2.710 | 2.770 | 2.540 | 2.540 | 16,300 | +0.14(+5.83%) |
May 07, 2010 | 2.480 | 2.480 | 2.400 | 2.400 | 6,583 | -0.13(-5.13%) |
May 06, 2010 | 2.450 | 2.600 | 2.420 | 2.530 | 20,300 | +0.14(+5.86%) |
May 05, 2010 | 2.220 | 2.390 | 2.179 | 2.390 | 37,173 | -0.19(-7.37%) |
May 04, 2010 | 2.590 | 2.590 | 2.580 | 2.580 | 2,700 | -0.03(-1.15%) |
May 03, 2010 | 2.620 | 2.620 | 2.580 | 2.610 | 11,311 | -0.04(-1.51%) |
Apr 30, 2010 | 2.660 | 2.660 | 2.620 | 2.650 | 5,000 | +0.03(+1.15%) |
Apr 29, 2010 | 2.630 | 2.730 | 2.620 | 2.620 | 6,600 | +0.01(+0.38%) |
Apr 28, 2010 | 2.700 | 2.716 | 2.610 | 2.610 | 18,682 | -0.14(-5.09%) |
Apr 27, 2010 | 2.717 | 2.792 | 2.610 | 2.750 | 19,885 | -0.02(-0.72%) |
Apr 26, 2010 | 2.800 | 2.800 | 2.700 | 2.770 | 10,764 | -0.08(-2.81%) |
Apr 23, 2010 | 2.780 | 2.920 | 2.700 | 2.850 | 20,119 | +0.01(+0.35%) |
Apr 22, 2010 | 2.783 | 2.840 | 2.783 | 2.840 | 1,040 | +0.07(+2.52%) |
Apr 21, 2010 | 2.830 | 2.910 | 2.750 | 2.770 | 11,201 | -0.07(-2.46%) |
Apr 20, 2010 | 2.920 | 2.920 | 2.840 | 2.840 | 21,820 | -0.03(-1.04%) |
Apr 19, 2010 | 2.730 | 2.870 | 2.610 | 2.870 | 16,801 | +0.12(+4.36%) |
Apr 16, 2010 | 2.640 | 2.750 | 2.620 | 2.750 | 40,795 | +0.13(+4.96%) |
Apr 15, 2010 | 2.740 | 2.750 | 2.600 | 2.620 | 59,155 | -0.15(-5.42%) |
Apr 14, 2010 | 3.120 | 3.120 | 2.750 | 2.770 | 98,277 | -0.34(-10.93%) |
Apr 13, 2010 | 3.270 | 3.320 | 3.000 | 3.110 | 46,966 | -0.16(-4.90%) |
Apr 12, 2010 | 3.360 | 3.490 | 3.250 | 3.270 | 40,344 | -0.15(-4.38%) |
Apr 09, 2010 | 3.500 | 3.550 | 3.260 | 3.420 | 67,721 | +0.26(+8.23%) |
Apr 08, 2010 | 3.200 | 3.260 | 3.080 | 3.160 | 33,747 | +0.01(+0.32%) |
Apr 07, 2010 | 3.080 | 3.410 | 3.080 | 3.150 | 41,403 | +0.07(+2.27%) |
Apr 06, 2010 | 3.380 | 3.410 | 3.010 | 3.080 | 150,677 | -0.32(-9.41%) |
Apr 05, 2010 | 3.590 | 3.620 | 3.360 | 3.400 | 109,815 | -0.23(-6.34%) |
Apr 01, 2010 | 4.000 | 3.630 | 3.630 | 3.630 | 100,200 | -0.27(-6.93%) |
Mar 31, 2010 | 4.020 | 4.040 | 3.650 | 3.900 | 107,879 | -0.15(-3.70%) |
Mar 30, 2010 | 3.710 | 4.170 | 3.660 | 4.050 | 154,846 | +0.34(+9.16%) |
Mar 29, 2010 | 3.830 | 3.890 | 3.580 | 3.710 | 137,899 | +0.11(+3.06%) |
Mar 26, 2010 | 3.460 | 3.900 | 3.260 | 3.600 | 346,261 | +0.14(+4.05%) |
Mar 25, 2010 | 4.150 | 4.300 | 3.260 | 3.460 | 718,880 | -0.73(-17.42%) |
Mar 24, 2010 | 3.250 | 4.520 | 3.250 | 4.190 | 1,248,399 | +1.22(+41.08%) |
Mar 23, 2010 | 2.380 | 3.000 | 2.380 | 2.970 | 596,734 | +0.78(+35.62%) |
Mar 22, 2010 | 1.630 | 2.200 | 1.630 | 2.190 | 125,829 | +0.60(+37.74%) |
Mar 19, 2010 | 1.570 | 1.600 | 1.480 | 1.590 | 11,410 | -0.06(-3.64%) |
Mar 18, 2010 | 1.650 | 1.790 | 1.580 | 1.650 | 9,321 | +0.06(+3.77%) |
Mar 17, 2010 | 1.450 | 1.650 | 1.450 | 1.590 | 29,800 | +0.06(+3.92%) |
Mar 16, 2010 | 1.460 | 1.530 | 1.450 | 1.530 | 7,823 | +0.04(+2.68%) |
Mar 12, 2010 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.03(+2.05%) |
Mar 11, 2010 | 1.550 | 1.551 | 1.450 | 1.460 | 8,720 | -0.08(-5.19%) |
Mar 10, 2010 | 1.510 | 1.710 | 1.460 | 1.540 | 13,200 | +0.09(+6.21%) |
Mar 09, 2010 | 1.440 | 1.450 | 1.440 | 1.450 | 3,040 | +0.01(+0.69%) |
Mar 08, 2010 | 1.550 | 1.600 | 1.440 | 1.440 | 9,300 | -0.03(-2.04%) |
Mar 05, 2010 | 1.040 | 1.530 | 1.040 | 1.470 | 15,595 | -0.06(-3.92%) |
Mar 04, 2010 | 1.559 | 1.559 | 1.530 | 1.530 | 1,300 | -0.04(-2.58%) |
Mar 03, 2010 | 1.590 | 1.590 | 1.571 | 1.571 | 1,240 | -0.02(-1.22%) |
Mar 02, 2010 | 1.520 | 1.600 | 1.424 | 1.590 | 18,357 | -0.06(-3.64%) |