Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.615 | 2.630 | 2.590 | 2.615 | 219,776 | +0.02(+0.71%) |
May 27, 2010 | 2.571 | 2.610 | 2.571 | 2.596 | 741,343 | +0.07(+2.71%) |
May 26, 2010 | 2.553 | 2.578 | 2.523 | 2.528 | 717,361 | +0.02(+0.97%) |
May 25, 2010 | 2.509 | 2.509 | 2.453 | 2.504 | 896,088 | -0.04(-1.68%) |
May 24, 2010 | 2.566 | 2.582 | 2.538 | 2.546 | 618,789 | -0.01(-0.26%) |
May 21, 2010 | 2.505 | 2.558 | 2.463 | 2.553 | 949,906 | +0.04(+1.50%) |
May 20, 2010 | 2.491 | 2.543 | 2.486 | 2.515 | 2,670,552 | -0.13(-5.08%) |
May 19, 2010 | 2.665 | 2.678 | 2.597 | 2.650 | 1,037,903 | -0.06(-2.12%) |
May 18, 2010 | 2.761 | 2.789 | 2.706 | 2.707 | 724,712 | -0.05(-1.73%) |
May 17, 2010 | 2.778 | 2.797 | 2.717 | 2.755 | 593,087 | -0.04(-1.52%) |
May 14, 2010 | 2.797 | 2.845 | 2.773 | 2.797 | 659,941 | -0.06(-1.95%) |
May 13, 2010 | 2.868 | 2.868 | 2.832 | 2.853 | 352,363 | -0.00(-0.06%) |
May 12, 2010 | 2.876 | 2.876 | 2.814 | 2.855 | 820,785 | -0.01(-0.29%) |
May 11, 2010 | 2.853 | 2.868 | 2.852 | 2.863 | 450,101 | +0.04(+1.45%) |
May 10, 2010 | 2.788 | 2.822 | 2.783 | 2.822 | 457,658 | +0.11(+4.05%) |
May 07, 2010 | 2.730 | 2.738 | 2.643 | 2.712 | 1,039,964 | +0.03(+1.10%) |
May 06, 2010 | 2.815 | 2.822 | 2.617 | 2.683 | 1,619,581 | -0.12(-4.39%) |
May 05, 2010 | 2.822 | 2.834 | 2.799 | 2.806 | 650,574 | -0.05(-1.61%) |
May 04, 2010 | 2.891 | 2.924 | 2.838 | 2.852 | 760,635 | -0.05(-1.81%) |
May 03, 2010 | 2.894 | 2.924 | 2.879 | 2.904 | 405,133 | +0.01(+0.28%) |
Apr 30, 2010 | 2.953 | 2.953 | 2.889 | 2.896 | 392,498 | -0.06(-1.94%) |
Apr 29, 2010 | 2.891 | 2.968 | 2.891 | 2.953 | 682,237 | +0.07(+2.45%) |
Apr 28, 2010 | 2.916 | 2.927 | 2.878 | 2.883 | 411,995 | -0.02(-0.85%) |
Apr 27, 2010 | 2.945 | 2.945 | 2.881 | 2.907 | 757,874 | -0.04(-1.50%) |
Apr 26, 2010 | 2.943 | 2.963 | 2.943 | 2.952 | 615,522 | +0.00(+0.11%) |
Apr 23, 2010 | 2.942 | 2.953 | 2.930 | 2.948 | 521,917 | -0.01(-0.28%) |
Apr 22, 2010 | 2.953 | 2.960 | 2.919 | 2.957 | 284,472 | +0.00(+0.06%) |
Apr 21, 2010 | 2.971 | 2.994 | 2.945 | 2.955 | 379,881 | -0.01(-0.33%) |
Apr 20, 2010 | 2.942 | 2.975 | 2.937 | 2.965 | 456,000 | +0.06(+2.21%) |
Apr 19, 2010 | 2.886 | 2.916 | 2.863 | 2.901 | 488,157 | +0.01(+0.34%) |
Apr 16, 2010 | 2.968 | 2.976 | 2.871 | 2.891 | 1,117,551 | -0.09(-3.08%) |
Apr 15, 2010 | 3.025 | 3.032 | 2.978 | 2.983 | 699,845 | -0.03(-0.93%) |
Apr 14, 2010 | 3.037 | 3.062 | 2.996 | 3.011 | 1,489,096 | +0.05(+1.61%) |
Apr 13, 2010 | 2.920 | 2.963 | 2.886 | 2.963 | 571,206 | +0.04(+1.46%) |
Apr 12, 2010 | 2.919 | 2.943 | 2.898 | 2.920 | 382,874 | +0.00(+0.17%) |
Apr 09, 2010 | 2.888 | 2.925 | 2.863 | 2.916 | 399,257 | +0.03(+1.02%) |
Apr 08, 2010 | 2.925 | 2.952 | 2.875 | 2.886 | 414,177 | -0.04(-1.35%) |
Apr 07, 2010 | 2.998 | 3.009 | 2.916 | 2.925 | 390,541 | -0.06(-1.98%) |
Apr 06, 2010 | 2.970 | 2.991 | 2.970 | 2.984 | 629,650 | +0.01(+0.44%) |
Apr 05, 2010 | 2.942 | 2.971 | 2.940 | 2.971 | 535,667 | +0.02(+0.61%) |
Apr 01, 2010 | 2.902 | 2.953 | 2.953 | 2.953 | 663,123 | +0.07(+2.33%) |
Mar 31, 2010 | 2.840 | 2.909 | 2.838 | 2.886 | 520,935 | +0.05(+1.85%) |
Mar 30, 2010 | 2.843 | 2.847 | 2.811 | 2.834 | 434,687 | +0.01(+0.47%) |
Mar 29, 2010 | 2.863 | 2.886 | 2.789 | 2.820 | 1,218,763 | -0.04(-1.49%) |
Mar 26, 2010 | 2.940 | 2.943 | 2.830 | 2.863 | 967,410 | -0.06(-2.13%) |
Mar 25, 2010 | 2.971 | 2.980 | 2.920 | 2.925 | 735,414 | -0.03(-1.16%) |
Mar 24, 2010 | 3.009 | 3.009 | 2.953 | 2.960 | 435,924 | -0.04(-1.42%) |
Mar 23, 2010 | 3.019 | 3.035 | 2.983 | 3.003 | 485,067 | -0.01(-0.49%) |
Mar 22, 2010 | 2.943 | 3.019 | 2.930 | 3.017 | 910,764 | +0.05(+1.83%) |
Mar 19, 2010 | 2.957 | 2.963 | 2.907 | 2.963 | 745,538 | +0.00(+0.11%) |
Mar 18, 2010 | 2.955 | 2.983 | 2.945 | 2.960 | 592,812 | -0.00(-0.06%) |
Mar 17, 2010 | 2.924 | 2.973 | 2.909 | 2.962 | 471,152 | +0.05(+1.63%) |
Mar 16, 2010 | 2.886 | 2.919 | 2.863 | 2.914 | 558,065 | +0.05(+1.66%) |
Mar 15, 2010 | 2.860 | 2.886 | 2.856 | 2.866 | 314,953 | +0.01(+0.46%) |
Mar 12, 2010 | 2.832 | 2.883 | 2.832 | 2.853 | 538,525 | +0.02(+0.81%) |
Mar 11, 2010 | 2.829 | 2.848 | 2.807 | 2.830 | 471,341 | +0.00(+0.12%) |
Mar 10, 2010 | 2.847 | 2.847 | 2.801 | 2.827 | 732,812 | -0.00(-0.12%) |
Mar 09, 2010 | 2.815 | 2.832 | 2.811 | 2.830 | 425,611 | +0.00(+0.17%) |
Mar 08, 2010 | 2.794 | 2.832 | 2.789 | 2.825 | 975,504 | +0.04(+1.29%) |
Mar 05, 2010 | 2.815 | 2.838 | 2.786 | 2.789 | 690,221 | -0.01(-0.23%) |
Mar 04, 2010 | 2.788 | 2.796 | 2.763 | 2.796 | 429,408 | +0.02(+0.83%) |
Mar 03, 2010 | 2.779 | 2.781 | 2.765 | 2.773 | 335,456 | +0.00(+0.18%) |
Mar 02, 2010 | 2.748 | 2.774 | 2.748 | 2.768 | 472,975 | +0.03(+1.02%) |