Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.788 | 2.788 | 2.744 | 2.788 | 139,612 | +0.03(+1.06%) |
May 27, 2010 | 2.700 | 2.758 | 2.674 | 2.758 | 115,980 | +0.12(+4.57%) |
May 26, 2010 | 2.682 | 2.700 | 2.623 | 2.638 | 132,161 | +0.00(+0.14%) |
May 25, 2010 | 2.645 | 2.645 | 2.598 | 2.634 | 53,813 | -0.04(-1.37%) |
May 24, 2010 | 2.620 | 2.671 | 2.620 | 2.671 | 106,647 | +0.05(+1.95%) |
May 21, 2010 | 2.543 | 2.649 | 2.525 | 2.620 | 386,908 | +0.02(+0.70%) |
May 20, 2010 | 2.579 | 2.660 | 2.561 | 2.601 | 197,342 | -0.05(-1.88%) |
May 19, 2010 | 2.818 | 2.822 | 2.600 | 2.651 | 271,722 | -0.15(-5.19%) |
May 18, 2010 | 2.840 | 2.858 | 2.767 | 2.796 | 76,561 | +0.00(+0.08%) |
May 17, 2010 | 2.854 | 2.858 | 2.778 | 2.794 | 92,755 | -0.06(-2.11%) |
May 14, 2010 | 2.854 | 2.931 | 2.775 | 2.854 | 129,224 | -0.04(-1.38%) |
May 13, 2010 | 2.891 | 2.931 | 2.822 | 2.894 | 164,953 | +0.00(+0.13%) |
May 12, 2010 | 2.891 | 2.891 | 2.865 | 2.891 | 128,106 | +0.02(+0.76%) |
May 11, 2010 | 2.844 | 2.869 | 2.815 | 2.869 | 131,386 | +0.06(+2.20%) |
May 10, 2010 | 2.785 | 2.847 | 2.767 | 2.807 | 182,424 | +0.14(+5.17%) |
May 07, 2010 | 2.622 | 2.706 | 2.597 | 2.669 | 434,714 | +0.06(+2.37%) |
May 06, 2010 | 2.796 | 2.858 | 2.495 | 2.607 | 322,452 | -0.24(-8.42%) |
May 05, 2010 | 2.985 | 2.992 | 2.825 | 2.847 | 343,514 | -0.17(-5.66%) |
May 04, 2010 | 3.051 | 3.051 | 3.018 | 3.018 | 74,097 | -0.03(-1.05%) |
May 03, 2010 | 3.043 | 3.072 | 3.025 | 3.050 | 92,108 | +0.02(+0.82%) |
Apr 30, 2010 | 3.047 | 3.069 | 3.014 | 3.025 | 65,247 | -0.03(-0.92%) |
Apr 29, 2010 | 3.069 | 3.105 | 3.021 | 3.053 | 140,528 | -0.04(-1.20%) |
Apr 28, 2010 | 3.065 | 3.090 | 3.025 | 3.090 | 140,674 | +0.02(+0.59%) |
Apr 27, 2010 | 3.072 | 3.083 | 3.047 | 3.072 | 88,559 | -0.01(-0.47%) |
Apr 26, 2010 | 3.094 | 3.112 | 3.043 | 3.087 | 176,322 | -0.04(-1.16%) |
Apr 23, 2010 | 3.072 | 3.130 | 3.051 | 3.123 | 65,043 | +0.07(+2.38%) |
Apr 22, 2010 | 3.025 | 3.061 | 3.003 | 3.051 | 123,651 | +0.04(+1.20%) |
Apr 21, 2010 | 3.040 | 3.058 | 3.003 | 3.014 | 93,080 | -0.02(-0.67%) |
Apr 20, 2010 | 2.937 | 3.035 | 2.933 | 3.035 | 114,922 | +0.10(+3.58%) |
Apr 19, 2010 | 2.937 | 2.977 | 2.886 | 2.930 | 120,425 | -0.01(-0.45%) |
Apr 16, 2010 | 2.995 | 2.995 | 2.933 | 2.943 | 83,042 | -0.02(-0.53%) |
Apr 15, 2010 | 2.951 | 3.017 | 2.933 | 2.959 | 123,603 | +0.02(+0.61%) |
Apr 14, 2010 | 2.984 | 2.988 | 2.933 | 2.941 | 73,769 | -0.04(-1.21%) |
Apr 13, 2010 | 2.933 | 2.984 | 2.933 | 2.977 | 74,373 | +0.04(+1.48%) |
Apr 12, 2010 | 2.941 | 2.973 | 2.915 | 2.933 | 77,387 | +0.01(+0.25%) |
Apr 09, 2010 | 2.876 | 2.926 | 2.876 | 2.926 | 62,821 | +0.04(+1.38%) |
Apr 08, 2010 | 2.926 | 2.926 | 2.854 | 2.886 | 124,445 | -0.03(-0.99%) |
Apr 07, 2010 | 2.977 | 2.998 | 2.886 | 2.915 | 120,453 | -0.04(-1.34%) |
Apr 06, 2010 | 2.926 | 2.962 | 2.926 | 2.955 | 50,107 | +0.04(+1.24%) |
Apr 05, 2010 | 2.937 | 2.937 | 2.883 | 2.919 | 107,446 | +0.03(+0.87%) |
Apr 01, 2010 | 2.941 | 2.894 | 2.894 | 2.894 | 107,678 | -0.01(-0.50%) |
Mar 31, 2010 | 2.980 | 2.988 | 2.901 | 2.908 | 126,224 | -0.05(-1.83%) |
Mar 30, 2010 | 2.930 | 2.962 | 2.908 | 2.962 | 76,119 | +0.05(+1.61%) |
Mar 29, 2010 | 2.926 | 2.926 | 2.879 | 2.915 | 83,297 | +0.01(+0.37%) |
Mar 26, 2010 | 2.912 | 2.926 | 2.879 | 2.905 | 51,469 | +0.00(+0.12%) |
Mar 25, 2010 | 2.894 | 2.926 | 2.872 | 2.901 | 77,304 | +0.03(+0.88%) |
Mar 24, 2010 | 2.861 | 2.915 | 2.861 | 2.876 | 96,755 | +0.02(+0.76%) |
Mar 23, 2010 | 2.865 | 2.892 | 2.836 | 2.854 | 166,666 | -0.01(-0.50%) |
Mar 22, 2010 | 2.876 | 2.897 | 2.854 | 2.868 | 82,702 | -0.03(-1.07%) |
Mar 19, 2010 | 2.939 | 2.946 | 2.885 | 2.900 | 88,222 | -0.03(-0.86%) |
Mar 18, 2010 | 2.932 | 2.943 | 2.889 | 2.925 | 144,744 | -0.00(-0.12%) |
Mar 17, 2010 | 2.914 | 2.928 | 2.910 | 2.928 | 131,173 | +0.00(+0.12%) |
Mar 16, 2010 | 2.925 | 2.925 | 2.889 | 2.925 | 90,747 | +0.00(+0.12%) |
Mar 15, 2010 | 2.900 | 2.921 | 2.891 | 2.921 | 159,200 | +0.03(+0.89%) |
Mar 12, 2010 | 2.900 | 2.907 | 2.860 | 2.895 | 160,650 | -0.00(-0.14%) |
Mar 11, 2010 | 2.874 | 2.900 | 2.846 | 2.900 | 150,803 | +0.02(+0.75%) |
Mar 10, 2010 | 2.882 | 2.903 | 2.874 | 2.878 | 79,452 | -0.01(-0.50%) |
Mar 09, 2010 | 2.892 | 2.892 | 2.864 | 2.892 | 89,917 | -0.02(-0.62%) |
Mar 08, 2010 | 2.882 | 2.910 | 2.831 | 2.910 | 122,189 | +0.03(+1.00%) |
Mar 05, 2010 | 2.817 | 2.882 | 2.817 | 2.882 | 134,201 | +0.04(+1.39%) |
Mar 04, 2010 | 2.842 | 2.842 | 2.813 | 2.842 | 71,362 | +0.04(+1.28%) |
Mar 03, 2010 | 2.824 | 2.828 | 2.792 | 2.806 | 83,452 | -0.02(-0.76%) |
Mar 02, 2010 | 2.835 | 2.842 | 2.777 | 2.828 | 113,845 | -0.00(-0.13%) |