Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.968 | 3.016 | 2.938 | 2.957 | 13,598 | -0.01(-0.40%) |
May 27, 2010 | 2.949 | 2.982 | 2.938 | 2.968 | 23,702 | +0.00(+0.00%) |
May 26, 2010 | 2.902 | 2.989 | 2.902 | 2.968 | 31,540 | +0.08(+2.79%) |
May 25, 2010 | 2.777 | 2.888 | 2.777 | 2.888 | 11,369 | -0.02(-0.68%) |
May 24, 2010 | 2.931 | 2.962 | 2.908 | 2.908 | 14,841 | -0.05(-1.78%) |
May 21, 2010 | 2.937 | 2.960 | 2.937 | 2.960 | 54,863 | +0.01(+0.34%) |
May 20, 2010 | 2.920 | 2.968 | 2.917 | 2.951 | 56,682 | -0.02(-0.64%) |
May 19, 2010 | 2.975 | 3.021 | 2.955 | 2.970 | 109,423 | -0.01(-0.18%) |
May 18, 2010 | 2.988 | 2.996 | 2.975 | 2.975 | 12,885 | +0.01(+0.22%) |
May 17, 2010 | 2.975 | 2.975 | 2.968 | 2.968 | 14,977 | -0.02(-0.79%) |
May 14, 2010 | 2.974 | 3.062 | 2.970 | 2.992 | 28,894 | +0.05(+1.75%) |
May 13, 2010 | 2.922 | 2.966 | 2.922 | 2.941 | 28,614 | -0.00(-0.07%) |
May 12, 2010 | 2.957 | 3.021 | 2.935 | 2.943 | 9,853 | -0.02(-0.78%) |
May 11, 2010 | 3.001 | 3.054 | 2.920 | 2.966 | 6,821 | -0.04(-1.46%) |
May 10, 2010 | 2.997 | 3.020 | 2.904 | 3.010 | 66,976 | +0.13(+4.59%) |
May 07, 2010 | 2.810 | 2.877 | 2.784 | 2.877 | 4,851 | -0.10(-3.50%) |
May 06, 2010 | 2.935 | 2.982 | 2.935 | 2.982 | 32,631 | -0.03(-0.86%) |
May 05, 2010 | 2.964 | 3.021 | 2.871 | 3.007 | 65,308 | +0.01(+0.24%) |
May 04, 2010 | 2.817 | 3.066 | 2.817 | 3.000 | 36,952 | +0.06(+1.88%) |
May 03, 2010 | 2.790 | 2.963 | 2.785 | 2.945 | 31,070 | +0.04(+1.45%) |
Apr 30, 2010 | 2.859 | 2.945 | 2.819 | 2.902 | 112,175 | +0.04(+1.52%) |
Apr 29, 2010 | 2.784 | 2.922 | 2.775 | 2.859 | 18,494 | -0.01(-0.44%) |
Apr 28, 2010 | 2.902 | 2.902 | 2.783 | 2.871 | 40,476 | -0.03(-1.07%) |
Apr 27, 2010 | 2.910 | 2.938 | 2.902 | 2.902 | 7,587 | -0.01(-0.36%) |
Apr 26, 2010 | 2.953 | 2.953 | 2.913 | 2.913 | 4,547 | -0.04(-1.21%) |
Apr 22, 2010 | 2.949 | 2.949 | 2.949 | 2.949 | 0 | -0.01(-0.44%) |
Apr 21, 2010 | 2.896 | 3.007 | 2.887 | 2.962 | 76,056 | +0.03(+0.99%) |
Apr 20, 2010 | 2.925 | 2.933 | 2.910 | 2.933 | 26,954 | -0.06(-1.90%) |
Apr 19, 2010 | 2.863 | 3.004 | 2.813 | 2.989 | 40,226 | +0.18(+6.29%) |
Apr 16, 2010 | 2.763 | 2.817 | 2.763 | 2.813 | 8,231 | +0.06(+2.25%) |
Apr 15, 2010 | 2.755 | 2.755 | 2.731 | 2.751 | 3,031 | -0.01(-0.52%) |
Apr 14, 2010 | 2.768 | 2.770 | 2.765 | 2.765 | 3,031 | +0.04(+1.35%) |
Apr 13, 2010 | 2.770 | 2.770 | 2.723 | 2.728 | 10,232 | +0.02(+0.63%) |
Apr 12, 2010 | 2.770 | 2.770 | 2.683 | 2.711 | 9,997 | +0.03(+1.08%) |
Apr 09, 2010 | 2.681 | 2.682 | 2.598 | 2.682 | 19,108 | +0.02(+0.74%) |
Apr 08, 2010 | 2.638 | 2.678 | 2.638 | 2.662 | 6,878 | +0.04(+1.34%) |
Apr 07, 2010 | 2.617 | 2.627 | 2.617 | 2.627 | 9,599 | +0.01(+0.40%) |
Apr 06, 2010 | 2.554 | 2.617 | 2.554 | 2.617 | 44,277 | +0.05(+1.83%) |
Apr 05, 2010 | 2.551 | 2.584 | 2.532 | 2.570 | 58,119 | +0.02(+0.81%) |
Apr 01, 2010 | 2.550 | 2.549 | 2.549 | 2.549 | 42,038 | +0.02(+0.94%) |
Mar 31, 2010 | 2.513 | 2.525 | 2.513 | 2.525 | 14,484 | +0.04(+1.79%) |
Mar 30, 2010 | 2.481 | 2.481 | 2.481 | 2.481 | 1,528 | -0.07(-2.77%) |
Mar 29, 2010 | 2.516 | 2.551 | 2.499 | 2.551 | 17,915 | +0.03(+1.30%) |
Mar 26, 2010 | 2.511 | 2.551 | 2.511 | 2.519 | 22,929 | +0.03(+1.32%) |
Mar 25, 2010 | 2.461 | 2.486 | 2.461 | 2.486 | 16,815 | +0.01(+0.53%) |
Mar 24, 2010 | 2.460 | 2.492 | 2.460 | 2.473 | 19,253 | -0.01(-0.58%) |
Mar 23, 2010 | 2.460 | 2.487 | 2.460 | 2.487 | 21,554 | +0.00(+0.05%) |
Mar 22, 2010 | 2.460 | 2.486 | 2.460 | 2.486 | 16,815 | +0.02(+0.80%) |
Mar 19, 2010 | 2.460 | 2.466 | 2.460 | 2.466 | 38,063 | +0.01(+0.27%) |
Mar 17, 2010 | 2.460 | 2.460 | 2.460 | 2.460 | 0 | +0.00(+0.00%) |
Mar 16, 2010 | 2.464 | 2.478 | 2.460 | 2.460 | 11,732 | +0.00(+0.00%) |
Mar 15, 2010 | 2.460 | 2.460 | 2.460 | 2.460 | 3,087 | +0.01(+0.21%) |
Mar 11, 2010 | 2.454 | 2.454 | 2.454 | 2.454 | 0 | +0.00(+0.05%) |
Mar 10, 2010 | 2.453 | 2.453 | 2.453 | 2.453 | 21,783 | -0.00(-0.17%) |
Mar 09, 2010 | 2.420 | 2.466 | 2.420 | 2.457 | 10,349 | +0.00(+0.17%) |
Mar 08, 2010 | 2.420 | 2.453 | 2.420 | 2.453 | 97,115 | +0.05(+2.18%) |
Mar 05, 2010 | 2.420 | 2.420 | 2.401 | 2.401 | 20,499 | -0.02(-0.81%) |
Mar 03, 2010 | 2.424 | 2.420 | 2.420 | 2.420 | 16,815 | -0.01(-0.27%) |
Mar 02, 2010 | 2.420 | 2.427 | 2.417 | 2.427 | 43,498 | +0.00(+0.00%) |