Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.699 | 3.071 | 2.637 | 2.751 | 33,366 | +0.01(+0.19%) |
May 27, 2010 | 2.643 | 2.761 | 2.637 | 2.746 | 34,358 | +0.07(+2.70%) |
May 26, 2010 | 2.704 | 2.833 | 2.637 | 2.673 | 18,807 | +0.00(+0.00%) |
May 25, 2010 | 2.653 | 2.746 | 2.606 | 2.673 | 28,110 | -0.03(-1.14%) |
May 24, 2010 | 2.679 | 2.761 | 2.622 | 2.704 | 21,425 | +0.08(+3.15%) |
May 21, 2010 | 2.596 | 2.704 | 2.529 | 2.622 | 42,608 | -0.05(-1.93%) |
May 20, 2010 | 2.689 | 2.880 | 2.632 | 2.673 | 124,449 | -0.25(-8.64%) |
May 19, 2010 | 2.833 | 2.947 | 2.720 | 2.926 | 67,853 | +0.13(+4.81%) |
May 18, 2010 | 2.803 | 2.880 | 2.725 | 2.792 | 32,977 | -0.08(-2.70%) |
May 17, 2010 | 2.895 | 2.962 | 2.761 | 2.870 | 20,559 | -0.02(-0.54%) |
May 14, 2010 | 2.947 | 2.947 | 2.818 | 2.885 | 18,292 | -0.11(-3.62%) |
May 13, 2010 | 2.952 | 3.055 | 2.952 | 2.993 | 15,322 | +0.00(+0.00%) |
May 12, 2010 | 2.988 | 3.035 | 2.937 | 2.993 | 44,238 | +0.02(+0.52%) |
May 11, 2010 | 2.710 | 2.993 | 2.617 | 2.978 | 142,586 | +0.29(+10.96%) |
May 10, 2010 | 2.741 | 2.741 | 2.632 | 2.684 | 41,227 | +0.09(+3.38%) |
May 07, 2010 | 2.725 | 2.803 | 2.581 | 2.596 | 90,999 | -0.16(-5.81%) |
May 06, 2010 | 2.890 | 2.993 | 2.421 | 2.756 | 92,793 | -0.11(-3.95%) |
May 05, 2010 | 2.993 | 3.045 | 2.849 | 2.870 | 15,581 | -0.13(-4.30%) |
May 04, 2010 | 2.988 | 3.019 | 2.932 | 2.999 | 29,652 | -0.05(-1.53%) |
May 03, 2010 | 3.092 | 3.128 | 3.024 | 3.045 | 10,497 | -0.05(-1.50%) |
Apr 30, 2010 | 3.133 | 3.153 | 3.061 | 3.092 | 45,854 | -0.04(-1.16%) |
Apr 29, 2010 | 3.112 | 3.128 | 3.086 | 3.128 | 17,792 | +0.02(+0.50%) |
Apr 28, 2010 | 3.111 | 3.117 | 3.076 | 3.112 | 12,863 | +0.03(+1.00%) |
Apr 27, 2010 | 3.055 | 3.081 | 3.045 | 3.081 | 54,350 | +0.08(+2.75%) |
Apr 26, 2010 | 3.019 | 3.122 | 2.999 | 2.999 | 42,967 | -0.03(-0.85%) |
Apr 23, 2010 | 3.024 | 3.086 | 2.988 | 3.024 | 39,254 | -0.06(-1.84%) |
Apr 22, 2010 | 2.978 | 3.091 | 2.947 | 3.081 | 28,770 | +0.04(+1.36%) |
Apr 21, 2010 | 3.135 | 3.135 | 2.895 | 3.040 | 50,465 | +0.00(+0.00%) |
Apr 20, 2010 | 3.009 | 3.097 | 2.978 | 3.040 | 38,262 | -0.01(-0.17%) |
Apr 19, 2010 | 3.117 | 3.159 | 2.957 | 3.045 | 62,172 | -0.12(-3.91%) |
Apr 16, 2010 | 3.097 | 3.179 | 3.066 | 3.169 | 27,887 | +0.02(+0.49%) |
Apr 15, 2010 | 3.102 | 3.184 | 3.102 | 3.153 | 13,963 | +0.02(+0.49%) |
Apr 14, 2010 | 3.153 | 3.200 | 3.086 | 3.138 | 39,700 | -0.02(-0.65%) |
Apr 13, 2010 | 3.097 | 3.200 | 3.097 | 3.159 | 41,806 | +0.01(+0.33%) |
Apr 12, 2010 | 3.112 | 3.195 | 3.081 | 3.148 | 53,701 | +0.00(+0.00%) |
Apr 09, 2010 | 3.195 | 3.195 | 3.019 | 3.148 | 50,076 | -0.05(-1.61%) |
Apr 08, 2010 | 3.184 | 3.226 | 3.159 | 3.200 | 38,146 | +0.03(+0.98%) |
Apr 07, 2010 | 3.174 | 3.195 | 3.107 | 3.169 | 26,829 | +0.01(+0.16%) |
Apr 06, 2010 | 3.153 | 3.210 | 3.050 | 3.164 | 34,505 | +0.02(+0.79%) |
Apr 05, 2010 | 3.086 | 3.174 | 3.061 | 3.139 | 66,533 | +0.05(+1.71%) |
Apr 01, 2010 | 2.901 | 3.086 | 3.086 | 3.086 | 45,338 | +0.18(+6.03%) |
Mar 31, 2010 | 2.973 | 3.035 | 2.911 | 2.911 | 16,321 | -0.05(-1.74%) |
Mar 30, 2010 | 2.921 | 3.055 | 2.901 | 2.962 | 21,307 | +0.00(+0.00%) |
Mar 29, 2010 | 2.968 | 3.019 | 2.901 | 2.962 | 34,575 | +0.07(+2.50%) |
Mar 26, 2010 | 2.854 | 3.014 | 2.854 | 2.890 | 31,105 | +0.01(+0.36%) |
Mar 25, 2010 | 2.818 | 2.921 | 2.689 | 2.880 | 15,050 | +0.06(+2.01%) |
Mar 24, 2010 | 2.777 | 2.880 | 2.766 | 2.823 | 55,470 | +0.10(+3.60%) |
Mar 23, 2010 | 2.570 | 2.741 | 2.570 | 2.725 | 58,219 | +0.13(+5.18%) |
Mar 22, 2010 | 2.601 | 2.632 | 2.529 | 2.591 | 208,558 | +0.01(+0.40%) |
Mar 19, 2010 | 3.169 | 3.169 | 2.369 | 2.581 | 620,018 | -0.60(-18.83%) |
Mar 18, 2010 | 3.205 | 3.210 | 2.993 | 3.179 | 91,094 | +0.01(+0.16%) |
Mar 17, 2010 | 3.169 | 3.221 | 3.097 | 3.174 | 72,856 | +0.01(+0.16%) |
Mar 16, 2010 | 2.993 | 3.252 | 2.993 | 3.169 | 237,321 | +0.18(+5.86%) |
Mar 15, 2010 | 2.864 | 2.993 | 2.751 | 2.993 | 181,537 | +0.21(+7.41%) |
Mar 12, 2010 | 2.673 | 2.787 | 2.673 | 2.787 | 70,496 | +0.15(+5.68%) |
Mar 11, 2010 | 2.606 | 2.684 | 2.606 | 2.637 | 33,242 | +0.01(+0.20%) |
Mar 10, 2010 | 2.544 | 2.632 | 2.508 | 2.632 | 50,260 | +0.11(+4.29%) |
Mar 09, 2010 | 2.570 | 2.581 | 2.498 | 2.524 | 62,418 | -0.05(-2.00%) |
Mar 08, 2010 | 2.483 | 2.575 | 2.483 | 2.575 | 11,863 | +0.10(+3.96%) |
Mar 05, 2010 | 2.477 | 2.517 | 2.433 | 2.477 | 29,102 | +0.00(+0.00%) |
Mar 04, 2010 | 2.374 | 2.477 | 2.374 | 2.477 | 94,731 | +0.11(+4.80%) |
Mar 03, 2010 | 2.297 | 2.400 | 2.297 | 2.364 | 62,432 | +0.08(+3.62%) |
Mar 02, 2010 | 2.317 | 2.323 | 2.276 | 2.281 | 34,507 | -0.06(-2.64%) |