Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.840 | 2.840 | 2.780 | 2.790 | 5,450 | -0.07(-2.45%) |
May 27, 2010 | 2.810 | 2.893 | 2.810 | 2.860 | 5,875 | +0.05(+1.78%) |
May 26, 2010 | 2.840 | 2.840 | 2.790 | 2.810 | 5,275 | +0.04(+1.45%) |
May 25, 2010 | 2.753 | 2.770 | 2.720 | 2.770 | 2,100 | -0.00(-0.00%) |
May 24, 2010 | 2.850 | 2.910 | 2.700 | 2.770 | 14,597 | -0.09(-3.14%) |
May 21, 2010 | 2.890 | 2.890 | 2.750 | 2.860 | 17,420 | +0.03(+1.06%) |
May 20, 2010 | 2.850 | 2.917 | 2.800 | 2.830 | 21,465 | -0.15(-4.99%) |
May 19, 2010 | 2.970 | 3.030 | 2.900 | 2.978 | 19,032 | -0.03(-1.04%) |
May 18, 2010 | 2.950 | 3.040 | 2.950 | 3.010 | 27,975 | +0.06(+2.03%) |
May 17, 2010 | 3.000 | 3.090 | 2.950 | 2.950 | 14,579 | -0.05(-1.67%) |
May 14, 2010 | 3.080 | 3.080 | 2.980 | 3.000 | 23,368 | -0.07(-2.28%) |
May 13, 2010 | 3.180 | 3.180 | 3.000 | 3.070 | 39,158 | -0.13(-4.07%) |
May 12, 2010 | 3.280 | 3.400 | 3.080 | 3.200 | 109,756 | +0.06(+1.91%) |
May 11, 2010 | 3.190 | 3.480 | 2.950 | 3.140 | 219,632 | +0.58(+22.66%) |
May 10, 2010 | 2.600 | 2.600 | 2.400 | 2.560 | 10,900 | -0.04(-1.54%) |
May 07, 2010 | 2.600 | 2.600 | 2.450 | 2.600 | 29,500 | +0.06(+2.36%) |
May 06, 2010 | 2.630 | 2.630 | 2.300 | 2.540 | 14,132 | -0.15(-5.58%) |
May 05, 2010 | 2.490 | 2.700 | 2.400 | 2.690 | 33,407 | +0.17(+6.75%) |
May 04, 2010 | 2.580 | 2.600 | 2.520 | 2.520 | 7,983 | -0.10(-3.82%) |
May 03, 2010 | 2.860 | 2.860 | 2.500 | 2.620 | 26,701 | -0.24(-8.39%) |
Apr 30, 2010 | 2.870 | 2.950 | 2.635 | 2.860 | 40,067 | +0.06(+2.14%) |
Apr 29, 2010 | 2.570 | 2.890 | 2.570 | 2.800 | 71,511 | +0.24(+9.33%) |
Apr 28, 2010 | 2.500 | 2.561 | 2.430 | 2.561 | 19,925 | +0.09(+3.68%) |
Apr 27, 2010 | 2.390 | 2.480 | 2.390 | 2.470 | 8,308 | +0.06(+2.49%) |
Apr 26, 2010 | 2.370 | 2.450 | 2.320 | 2.410 | 23,180 | +0.08(+3.43%) |
Apr 23, 2010 | 2.350 | 2.360 | 2.320 | 2.330 | 9,593 | +0.02(+0.87%) |
Apr 22, 2010 | 2.300 | 2.310 | 2.300 | 2.310 | 18,867 | +0.00(+0.00%) |
Apr 21, 2010 | 2.350 | 2.360 | 2.310 | 2.310 | 11,947 | -0.03(-1.28%) |
Apr 20, 2010 | 2.310 | 2.340 | 2.300 | 2.340 | 2,662 | +0.03(+1.30%) |
Apr 19, 2010 | 2.330 | 2.340 | 2.310 | 2.310 | 1,632 | +0.01(+0.43%) |
Apr 16, 2010 | 2.320 | 2.360 | 2.290 | 2.300 | 47,035 | +0.01(+0.44%) |
Apr 15, 2010 | 2.300 | 2.310 | 2.260 | 2.290 | 9,857 | -0.01(-0.43%) |
Apr 14, 2010 | 2.300 | 2.370 | 2.300 | 2.300 | 9,634 | -0.01(-0.43%) |
Apr 13, 2010 | 2.250 | 2.360 | 2.250 | 2.310 | 13,167 | -0.07(-2.94%) |
Apr 12, 2010 | 2.210 | 2.490 | 2.210 | 2.380 | 14,028 | +0.13(+5.78%) |
Apr 09, 2010 | 2.300 | 2.300 | 2.250 | 2.250 | 3,988 | -0.06(-2.59%) |
Apr 08, 2010 | 2.240 | 2.310 | 2.240 | 2.310 | 3,000 | +0.08(+3.58%) |
Apr 07, 2010 | 2.200 | 2.230 | 2.200 | 2.230 | 400 | -0.02(-0.89%) |
Apr 06, 2010 | 2.230 | 2.250 | 2.220 | 2.250 | 3,300 | -0.01(-0.44%) |
Apr 05, 2010 | 2.270 | 2.276 | 2.230 | 2.260 | 5,945 | -0.03(-1.31%) |
Apr 01, 2010 | 2.300 | 2.290 | 2.290 | 2.290 | 10,100 | +0.00(+0.00%) |
Mar 31, 2010 | 2.260 | 2.290 | 2.250 | 2.290 | 300 | +0.02(+0.88%) |
Mar 30, 2010 | 2.320 | 2.330 | 2.270 | 2.270 | 2,500 | -0.05(-2.16%) |
Mar 29, 2010 | 2.230 | 2.370 | 2.230 | 2.320 | 4,770 | +0.09(+4.03%) |
Mar 26, 2010 | 2.200 | 2.230 | 2.200 | 2.230 | 7,050 | +0.04(+1.83%) |
Mar 25, 2010 | 2.190 | 2.190 | 2.170 | 2.190 | 4,602 | +0.00(+0.00%) |
Mar 24, 2010 | 2.240 | 2.250 | 2.180 | 2.190 | 1,237 | +0.01(+0.46%) |
Mar 23, 2010 | 2.180 | 2.200 | 2.180 | 2.180 | 4,438 | -0.06(-2.67%) |
Mar 22, 2010 | 2.157 | 2.240 | 2.150 | 2.240 | 2,552 | +0.09(+4.18%) |
Mar 19, 2010 | 2.160 | 2.230 | 2.150 | 2.150 | 9,800 | -0.03(-1.38%) |
Mar 18, 2010 | 2.193 | 2.193 | 2.180 | 2.180 | 1,200 | -0.03(-1.36%) |
Mar 17, 2010 | 2.200 | 2.230 | 2.200 | 2.210 | 12,783 | +0.01(+0.45%) |
Mar 16, 2010 | 2.220 | 2.250 | 2.200 | 2.200 | 10,800 | -0.00(-0.00%) |
Mar 15, 2010 | 2.200 | 2.230 | 2.170 | 2.200 | 32,250 | +0.00(+0.00%) |
Mar 12, 2010 | 2.190 | 2.200 | 2.160 | 2.200 | 3,700 | +0.01(+0.46%) |
Mar 11, 2010 | 2.200 | 2.220 | 2.190 | 2.190 | 10,837 | -0.02(-0.90%) |
Mar 10, 2010 | 2.210 | 2.220 | 2.170 | 2.210 | 17,472 | -0.01(-0.45%) |
Mar 09, 2010 | 2.230 | 2.250 | 2.210 | 2.220 | 10,100 | -0.02(-0.89%) |
Mar 08, 2010 | 2.220 | 2.240 | 2.220 | 2.240 | 2,731 | +0.01(+0.45%) |
Mar 05, 2010 | 2.240 | 2.250 | 2.220 | 2.230 | 9,800 | -0.00(-0.00%) |
Mar 04, 2010 | 2.210 | 2.230 | 2.210 | 2.230 | 800 | +0.02(+0.90%) |
Mar 03, 2010 | 2.250 | 2.250 | 2.200 | 2.210 | 10,790 | +0.00(+0.00%) |
Mar 02, 2010 | 2.225 | 2.260 | 2.210 | 2.210 | 1,800 | +0.00(+0.00%) |