Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.580 | 2.630 | 2.540 | 2.620 | 211,093 | +0.04(+1.55%) |
May 27, 2010 | 2.540 | 2.620 | 2.490 | 2.580 | 486,097 | +0.17(+7.05%) |
May 26, 2010 | 2.430 | 2.560 | 2.400 | 2.410 | 376,997 | +0.02(+0.84%) |
May 25, 2010 | 2.260 | 2.400 | 2.210 | 2.390 | 264,318 | -0.01(-0.42%) |
May 24, 2010 | 2.360 | 2.530 | 2.360 | 2.400 | 277,299 | +0.00(+0.00%) |
May 21, 2010 | 2.140 | 2.550 | 2.130 | 2.400 | 722,199 | +0.17(+7.62%) |
May 20, 2010 | 2.190 | 2.260 | 2.090 | 2.230 | 635,191 | -0.13(-5.51%) |
May 19, 2010 | 2.480 | 2.500 | 2.260 | 2.360 | 488,121 | -0.17(-6.72%) |
May 18, 2010 | 2.720 | 2.750 | 2.490 | 2.530 | 354,694 | -0.12(-4.53%) |
May 17, 2010 | 2.770 | 2.770 | 2.460 | 2.650 | 424,638 | -0.08(-2.93%) |
May 14, 2010 | 2.800 | 2.840 | 2.650 | 2.730 | 349,660 | -0.14(-4.88%) |
May 13, 2010 | 2.800 | 2.890 | 2.700 | 2.870 | 605,235 | +0.12(+4.36%) |
May 12, 2010 | 2.640 | 2.804 | 2.620 | 2.750 | 492,219 | +0.10(+3.77%) |
May 11, 2010 | 2.660 | 2.700 | 2.550 | 2.650 | 487,986 | -0.14(-5.02%) |
May 10, 2010 | 2.640 | 2.790 | 2.560 | 2.790 | 549,817 | +0.33(+13.41%) |
May 07, 2010 | 2.500 | 2.560 | 2.300 | 2.460 | 711,405 | -0.08(-3.15%) |
May 06, 2010 | 2.660 | 2.740 | 2.180 | 2.540 | 1,210,961 | -0.18(-6.62%) |
May 05, 2010 | 2.770 | 2.850 | 2.590 | 2.720 | 582,483 | -0.11(-3.89%) |
May 04, 2010 | 2.890 | 2.960 | 2.800 | 2.830 | 460,608 | -0.15(-5.03%) |
May 03, 2010 | 2.900 | 3.000 | 2.870 | 2.980 | 501,846 | +0.10(+3.47%) |
Apr 30, 2010 | 3.020 | 3.030 | 2.820 | 2.880 | 647,485 | -0.17(-5.57%) |
Apr 29, 2010 | 2.960 | 3.080 | 2.910 | 3.050 | 661,698 | +0.15(+5.17%) |
Apr 28, 2010 | 2.910 | 3.000 | 2.810 | 2.900 | 380,644 | -0.02(-0.68%) |
Apr 27, 2010 | 3.100 | 3.100 | 2.850 | 2.920 | 751,665 | -0.17(-5.50%) |
Apr 26, 2010 | 3.050 | 3.160 | 2.960 | 3.090 | 1,077,474 | +0.14(+4.75%) |
Apr 23, 2010 | 2.730 | 2.970 | 2.730 | 2.950 | 1,039,432 | +0.21(+7.66%) |
Apr 22, 2010 | 2.660 | 2.820 | 2.554 | 2.740 | 926,543 | +0.20(+7.87%) |
Apr 21, 2010 | 2.560 | 2.600 | 2.490 | 2.540 | 545,933 | +0.06(+2.42%) |
Apr 20, 2010 | 2.410 | 2.570 | 2.400 | 2.480 | 237,681 | +0.03(+1.22%) |
Apr 19, 2010 | 2.450 | 2.500 | 2.400 | 2.450 | 765,566 | -0.01(-0.41%) |
Apr 16, 2010 | 2.530 | 2.570 | 2.350 | 2.460 | 425,078 | -0.12(-4.65%) |
Apr 15, 2010 | 2.520 | 2.640 | 2.500 | 2.580 | 848,987 | +0.08(+3.20%) |
Apr 14, 2010 | 2.450 | 2.580 | 2.430 | 2.500 | 772,546 | +0.09(+3.73%) |
Apr 13, 2010 | 2.360 | 2.450 | 2.310 | 2.410 | 734,238 | +0.05(+2.12%) |
Apr 12, 2010 | 2.290 | 2.450 | 2.270 | 2.360 | 942,191 | +0.11(+4.89%) |
Apr 09, 2010 | 2.160 | 2.250 | 2.130 | 2.250 | 333,446 | +0.09(+4.17%) |
Apr 08, 2010 | 2.110 | 2.180 | 2.060 | 2.160 | 265,430 | +0.06(+2.86%) |
Apr 07, 2010 | 2.060 | 2.160 | 2.000 | 2.100 | 412,790 | +0.07(+3.45%) |
Apr 06, 2010 | 2.090 | 2.110 | 2.000 | 2.030 | 600,698 | -0.11(-5.14%) |
Apr 05, 2010 | 2.040 | 2.140 | 2.020 | 2.140 | 1,204,124 | +0.12(+5.94%) |
Apr 01, 2010 | 1.900 | 2.020 | 2.020 | 2.020 | 296,600 | +0.10(+5.21%) |
Mar 31, 2010 | 1.930 | 1.960 | 1.900 | 1.920 | 121,116 | -0.01(-0.52%) |
Mar 30, 2010 | 1.960 | 1.960 | 1.850 | 1.930 | 275,964 | -0.02(-1.03%) |
Mar 29, 2010 | 1.990 | 1.990 | 1.940 | 1.950 | 137,250 | -0.03(-1.52%) |
Mar 26, 2010 | 1.890 | 1.980 | 1.890 | 1.980 | 306,847 | +0.09(+4.76%) |
Mar 25, 2010 | 1.970 | 1.970 | 1.890 | 1.890 | 171,853 | -0.05(-2.58%) |
Mar 24, 2010 | 1.950 | 1.950 | 1.890 | 1.940 | 286,417 | -0.02(-1.02%) |
Mar 23, 2010 | 1.950 | 1.960 | 1.910 | 1.960 | 164,953 | +0.02(+1.03%) |
Mar 22, 2010 | 1.970 | 1.990 | 1.910 | 1.940 | 190,058 | -0.08(-3.96%) |
Mar 19, 2010 | 2.120 | 2.130 | 1.910 | 2.020 | 456,648 | -0.09(-4.27%) |
Mar 18, 2010 | 2.110 | 2.170 | 2.080 | 2.110 | 1,032,251 | +0.00(+0.00%) |
Mar 17, 2010 | 2.100 | 2.170 | 2.100 | 2.110 | 290,294 | +0.02(+0.96%) |
Mar 16, 2010 | 2.110 | 2.170 | 2.080 | 2.090 | 254,696 | +0.01(+0.48%) |
Mar 15, 2010 | 2.080 | 2.160 | 2.040 | 2.080 | 113,216 | -0.02(-0.95%) |
Mar 12, 2010 | 2.190 | 2.200 | 2.090 | 2.100 | 142,690 | -0.06(-2.78%) |
Mar 11, 2010 | 2.120 | 2.279 | 2.100 | 2.160 | 576,967 | +0.04(+1.89%) |
Mar 10, 2010 | 2.050 | 2.130 | 2.040 | 2.120 | 197,941 | +0.06(+2.91%) |
Mar 09, 2010 | 2.040 | 2.070 | 2.040 | 2.060 | 113,962 | +0.01(+0.49%) |
Mar 08, 2010 | 2.020 | 2.070 | 2.020 | 2.050 | 124,715 | +0.02(+0.99%) |
Mar 05, 2010 | 1.970 | 2.030 | 1.960 | 2.030 | 210,756 | +0.05(+2.53%) |
Mar 04, 2010 | 1.990 | 2.000 | 1.935 | 1.980 | 91,387 | -0.01(-0.50%) |
Mar 03, 2010 | 1.990 | 2.040 | 1.920 | 1.990 | 104,376 | -0.01(-0.50%) |
Mar 02, 2010 | 1.980 | 2.040 | 1.960 | 2.000 | 119,544 | -0.01(-0.50%) |