Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.893 | 2.893 | 2.827 | 2.881 | 64,358 | -0.01(-0.41%) |
May 27, 2010 | 2.752 | 2.907 | 2.724 | 2.893 | 151,875 | +0.18(+6.51%) |
May 26, 2010 | 2.764 | 2.798 | 2.684 | 2.716 | 508,212 | -0.02(-0.73%) |
May 25, 2010 | 2.724 | 2.767 | 2.695 | 2.736 | 131,947 | -0.03(-1.20%) |
May 24, 2010 | 2.859 | 2.887 | 2.764 | 2.769 | 104,566 | -0.08(-2.74%) |
May 21, 2010 | 2.669 | 2.899 | 2.669 | 2.847 | 317,216 | +0.15(+5.42%) |
May 20, 2010 | 2.925 | 2.925 | 2.698 | 2.701 | 98,200 | -0.27(-9.00%) |
May 19, 2010 | 3.027 | 3.027 | 2.944 | 2.968 | 131,595 | -0.05(-1.73%) |
May 18, 2010 | 2.970 | 3.046 | 2.945 | 3.020 | 76,129 | +0.06(+2.18%) |
May 17, 2010 | 2.903 | 2.962 | 2.902 | 2.956 | 60,775 | +0.00(+0.12%) |
May 14, 2010 | 2.927 | 2.953 | 2.918 | 2.952 | 98,360 | -0.02(-0.58%) |
May 13, 2010 | 2.935 | 2.970 | 2.921 | 2.970 | 86,077 | +0.04(+1.19%) |
May 12, 2010 | 2.889 | 2.970 | 2.889 | 2.935 | 229,379 | +0.06(+1.98%) |
May 11, 2010 | 2.879 | 2.879 | 2.739 | 2.878 | 52,654 | +0.03(+1.04%) |
May 10, 2010 | 2.787 | 2.848 | 2.717 | 2.848 | 227,067 | +0.14(+5.09%) |
May 07, 2010 | 2.660 | 2.771 | 2.660 | 2.710 | 272,429 | +0.05(+1.94%) |
May 06, 2010 | 2.862 | 2.864 | 2.552 | 2.659 | 494,100 | -0.21(-7.19%) |
May 05, 2010 | 2.909 | 2.919 | 2.833 | 2.865 | 90,531 | -0.03(-1.04%) |
May 04, 2010 | 2.912 | 2.941 | 2.886 | 2.895 | 82,307 | -0.05(-1.59%) |
May 03, 2010 | 2.942 | 2.949 | 2.915 | 2.942 | 96,828 | +0.01(+0.48%) |
Apr 30, 2010 | 2.880 | 2.957 | 2.880 | 2.928 | 230,408 | -0.03(-0.94%) |
Apr 29, 2010 | 2.915 | 2.955 | 2.915 | 2.955 | 447,292 | +0.05(+1.81%) |
Apr 28, 2010 | 2.872 | 2.904 | 2.872 | 2.903 | 52,269 | +0.04(+1.29%) |
Apr 27, 2010 | 2.917 | 2.923 | 2.853 | 2.866 | 151,571 | -0.06(-2.06%) |
Apr 26, 2010 | 2.918 | 2.926 | 2.918 | 2.926 | 152,759 | +0.00(+0.17%) |
Apr 23, 2010 | 2.921 | 2.921 | 2.909 | 2.921 | 141,515 | +0.01(+0.36%) |
Apr 22, 2010 | 2.894 | 2.914 | 2.891 | 2.910 | 99,141 | -0.00(-0.09%) |
Apr 21, 2010 | 2.907 | 2.918 | 2.902 | 2.913 | 70,067 | +0.00(+0.09%) |
Apr 20, 2010 | 2.921 | 2.921 | 2.884 | 2.910 | 100,297 | +0.04(+1.30%) |
Apr 19, 2010 | 2.866 | 2.887 | 2.866 | 2.873 | 128,344 | +0.01(+0.24%) |
Apr 16, 2010 | 2.893 | 2.893 | 2.866 | 2.866 | 139,395 | -0.03(-0.94%) |
Apr 15, 2010 | 2.880 | 2.893 | 2.880 | 2.893 | 19,821 | +0.02(+0.65%) |
Apr 14, 2010 | 2.876 | 2.876 | 2.836 | 2.875 | 53,457 | +0.00(+0.08%) |
Apr 13, 2010 | 2.773 | 2.892 | 2.773 | 2.872 | 37,651 | -0.01(-0.38%) |
Apr 12, 2010 | 2.908 | 2.908 | 2.854 | 2.883 | 117,324 | -0.04(-1.30%) |
Apr 09, 2010 | 2.924 | 2.924 | 2.867 | 2.921 | 30,198 | +0.01(+0.51%) |
Apr 08, 2010 | 2.883 | 2.914 | 2.883 | 2.906 | 25,058 | -0.02(-0.61%) |
Apr 07, 2010 | 2.926 | 2.926 | 2.895 | 2.924 | 145,017 | +0.01(+0.40%) |
Apr 06, 2010 | 2.806 | 2.913 | 2.798 | 2.913 | 245,765 | +0.10(+3.58%) |
Apr 05, 2010 | 2.817 | 2.817 | 2.801 | 2.812 | 118,738 | -0.02(-0.70%) |
Apr 01, 2010 | 2.910 | 2.832 | 2.832 | 2.832 | 346,962 | +0.00(+0.11%) |
Mar 31, 2010 | 2.913 | 2.917 | 2.829 | 2.829 | 149,707 | -0.09(-3.08%) |
Mar 30, 2010 | 2.949 | 2.965 | 2.911 | 2.919 | 107,012 | -0.03(-0.99%) |
Mar 29, 2010 | 2.957 | 2.970 | 2.936 | 2.948 | 21,235 | +0.01(+0.23%) |
Mar 26, 2010 | 2.957 | 2.972 | 2.896 | 2.941 | 57,827 | -0.02(-0.66%) |
Mar 25, 2010 | 2.971 | 2.978 | 2.947 | 2.961 | 101,550 | +0.02(+0.52%) |
Mar 24, 2010 | 2.968 | 2.985 | 2.890 | 2.946 | 300,186 | -0.03(-0.85%) |
Mar 23, 2010 | 2.982 | 2.982 | 2.971 | 2.971 | 25,925 | -0.01(-0.37%) |
Mar 22, 2010 | 2.935 | 2.982 | 2.935 | 2.982 | 88,346 | +0.03(+1.10%) |
Mar 19, 2010 | 2.979 | 2.979 | 2.826 | 2.949 | 290,773 | -0.01(-0.42%) |
Mar 18, 2010 | 2.957 | 2.962 | 2.957 | 2.962 | 6,425 | -0.02(-0.57%) |
Mar 17, 2010 | 2.959 | 2.982 | 2.941 | 2.979 | 47,482 | +0.01(+0.36%) |
Mar 16, 2010 | 2.942 | 2.968 | 2.938 | 2.968 | 23,869 | +0.02(+0.76%) |
Mar 15, 2010 | 2.954 | 2.954 | 2.895 | 2.946 | 28,271 | -0.00(-0.08%) |
Mar 12, 2010 | 2.799 | 2.989 | 2.799 | 2.948 | 113,084 | -0.01(-0.29%) |
Mar 11, 2010 | 2.926 | 2.957 | 2.926 | 2.957 | 53,297 | +0.02(+0.74%) |
Mar 10, 2010 | 2.957 | 2.957 | 2.899 | 2.935 | 49,763 | -0.02(-0.59%) |
Mar 09, 2010 | 2.961 | 2.963 | 2.935 | 2.953 | 61,232 | -0.00(-0.15%) |
Mar 08, 2010 | 2.938 | 2.965 | 2.864 | 2.957 | 79,576 | +0.01(+0.48%) |
Mar 05, 2010 | 2.872 | 2.956 | 2.869 | 2.943 | 420,659 | +0.07(+2.56%) |
Mar 04, 2010 | 2.822 | 2.879 | 2.822 | 2.870 | 54,132 | +0.05(+1.83%) |
Mar 03, 2010 | 2.773 | 2.880 | 2.768 | 2.818 | 363,218 | +0.05(+1.78%) |
Mar 02, 2010 | 2.722 | 2.769 | 2.722 | 2.769 | 64,991 | +0.04(+1.37%) |