Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.320 | 2.364 | 2.240 | 2.267 | 64,909 | -0.05(-2.29%) |
May 27, 2010 | 2.302 | 2.382 | 2.249 | 2.320 | 79,139 | +0.06(+2.74%) |
May 26, 2010 | 2.249 | 2.346 | 2.240 | 2.258 | 69,952 | -0.03(-1.16%) |
May 25, 2010 | 2.284 | 2.338 | 2.258 | 2.284 | 149,839 | -0.12(-5.15%) |
May 24, 2010 | 2.621 | 2.648 | 2.382 | 2.408 | 92,431 | -0.20(-7.80%) |
May 21, 2010 | 2.630 | 2.648 | 2.586 | 2.612 | 94,797 | -0.05(-1.99%) |
May 20, 2010 | 2.727 | 2.780 | 2.648 | 2.665 | 104,105 | -0.08(-2.90%) |
May 19, 2010 | 2.842 | 2.851 | 2.736 | 2.745 | 40,552 | -0.10(-3.43%) |
May 18, 2010 | 2.851 | 2.869 | 2.710 | 2.842 | 54,345 | +0.03(+0.94%) |
May 17, 2010 | 2.878 | 2.887 | 2.718 | 2.816 | 47,880 | -0.04(-1.55%) |
May 14, 2010 | 2.922 | 2.922 | 2.816 | 2.860 | 104,111 | -0.08(-2.71%) |
May 13, 2010 | 2.922 | 2.957 | 2.887 | 2.940 | 113,176 | +0.01(+0.30%) |
May 12, 2010 | 2.913 | 2.966 | 2.860 | 2.931 | 76,195 | +0.04(+1.22%) |
May 11, 2010 | 2.842 | 2.949 | 2.833 | 2.895 | 76,630 | -0.08(-2.68%) |
May 10, 2010 | 2.940 | 3.081 | 2.913 | 2.975 | 73,340 | +0.11(+3.70%) |
May 07, 2010 | 2.878 | 3.055 | 2.656 | 2.869 | 133,416 | -0.04(-1.22%) |
May 06, 2010 | 2.878 | 3.090 | 2.838 | 2.904 | 73,558 | -0.06(-2.09%) |
May 05, 2010 | 3.037 | 3.090 | 2.922 | 2.966 | 45,573 | -0.06(-2.05%) |
May 04, 2010 | 3.037 | 3.126 | 3.019 | 3.028 | 74,228 | -0.04(-1.44%) |
May 03, 2010 | 3.028 | 3.126 | 3.019 | 3.073 | 39,958 | +0.03(+0.87%) |
Apr 30, 2010 | 3.135 | 3.143 | 3.019 | 3.046 | 42,993 | -0.10(-3.10%) |
Apr 29, 2010 | 3.108 | 3.143 | 2.842 | 3.143 | 65,434 | +0.04(+1.43%) |
Apr 28, 2010 | 3.090 | 3.099 | 3.081 | 3.099 | 18,680 | +0.03(+0.86%) |
Apr 27, 2010 | 3.046 | 3.099 | 3.019 | 3.073 | 40,995 | +0.01(+0.29%) |
Apr 26, 2010 | 3.090 | 3.099 | 3.055 | 3.064 | 19,021 | -0.04(-1.14%) |
Apr 23, 2010 | 3.090 | 3.099 | 3.064 | 3.099 | 67,954 | +0.00(+0.00%) |
Apr 22, 2010 | 3.064 | 3.099 | 3.064 | 3.099 | 40,521 | +0.01(+0.29%) |
Apr 21, 2010 | 3.090 | 3.099 | 3.037 | 3.090 | 18,263 | -0.01(-0.29%) |
Apr 20, 2010 | 3.108 | 3.108 | 3.073 | 3.099 | 19,713 | +0.01(+0.29%) |
Apr 19, 2010 | 3.028 | 3.108 | 3.028 | 3.090 | 12,151 | +0.07(+2.35%) |
Apr 16, 2010 | 3.108 | 3.108 | 3.019 | 3.019 | 44,695 | -0.08(-2.57%) |
Apr 15, 2010 | 3.099 | 3.099 | 3.073 | 3.099 | 14,750 | +0.00(+0.00%) |
Apr 14, 2010 | 3.037 | 3.099 | 3.002 | 3.099 | 56,152 | +0.09(+2.94%) |
Apr 13, 2010 | 3.037 | 3.073 | 2.993 | 3.011 | 60,655 | -0.02(-0.58%) |
Apr 12, 2010 | 3.064 | 3.064 | 3.019 | 3.028 | 28,578 | -0.03(-0.87%) |
Apr 09, 2010 | 3.037 | 3.063 | 3.019 | 3.055 | 15,990 | +0.04(+1.17%) |
Apr 08, 2010 | 3.055 | 3.055 | 3.019 | 3.019 | 10,706 | -0.04(-1.16%) |
Apr 07, 2010 | 3.037 | 3.099 | 3.028 | 3.055 | 24,712 | +0.03(+0.88%) |
Apr 06, 2010 | 3.099 | 3.099 | 3.011 | 3.028 | 66,406 | -0.07(-2.29%) |
Apr 05, 2010 | 3.046 | 3.099 | 3.037 | 3.099 | 62,796 | +0.08(+2.64%) |
Apr 01, 2010 | 3.046 | 3.019 | 3.019 | 3.019 | 66,744 | +0.00(+0.00%) |
Mar 31, 2010 | 3.099 | 3.108 | 2.993 | 3.019 | 65,022 | -0.06(-2.01%) |
Mar 30, 2010 | 3.099 | 3.126 | 3.073 | 3.081 | 31,521 | -0.03(-0.85%) |
Mar 29, 2010 | 3.073 | 3.135 | 3.073 | 3.108 | 18,131 | +0.04(+1.15%) |
Mar 26, 2010 | 3.081 | 3.152 | 3.064 | 3.073 | 43,831 | -0.02(-0.57%) |
Mar 25, 2010 | 3.099 | 3.135 | 3.081 | 3.090 | 20,498 | +0.01(+0.29%) |
Mar 24, 2010 | 3.090 | 3.170 | 3.081 | 3.081 | 32,602 | -0.11(-3.33%) |
Mar 23, 2010 | 3.108 | 3.188 | 3.090 | 3.188 | 22,458 | +0.02(+0.56%) |
Mar 22, 2010 | 3.161 | 3.241 | 3.028 | 3.170 | 32,394 | -0.01(-0.28%) |
Mar 19, 2010 | 3.117 | 3.179 | 3.090 | 3.179 | 70,344 | +0.08(+2.57%) |
Mar 18, 2010 | 3.143 | 3.188 | 3.055 | 3.099 | 22,135 | -0.04(-1.13%) |
Mar 17, 2010 | 3.090 | 3.259 | 3.037 | 3.135 | 24,641 | +0.05(+1.72%) |
Mar 16, 2010 | 3.117 | 3.170 | 3.028 | 3.081 | 17,487 | -0.04(-1.14%) |
Mar 15, 2010 | 3.126 | 3.161 | 3.055 | 3.117 | 25,458 | -0.02(-0.56%) |
Mar 12, 2010 | 3.197 | 3.197 | 3.055 | 3.135 | 38,588 | -0.11(-3.28%) |
Mar 11, 2010 | 3.188 | 3.276 | 3.170 | 3.241 | 77,693 | -0.01(-0.27%) |
Mar 10, 2010 | 3.143 | 3.250 | 3.108 | 3.250 | 68,138 | +0.10(+3.09%) |
Mar 09, 2010 | 3.011 | 3.205 | 2.966 | 3.152 | 57,479 | +0.14(+4.71%) |
Mar 08, 2010 | 2.966 | 3.028 | 2.807 | 3.011 | 30,981 | -0.04(-1.45%) |
Mar 05, 2010 | 3.019 | 3.214 | 3.019 | 3.055 | 65,381 | +0.01(+0.29%) |
Mar 04, 2010 | 3.055 | 3.064 | 2.904 | 3.046 | 31,098 | +0.04(+1.18%) |
Mar 03, 2010 | 3.073 | 3.161 | 3.005 | 3.011 | 36,240 | -0.05(-1.73%) |
Mar 02, 2010 | 2.895 | 3.081 | 2.833 | 3.064 | 60,101 | +0.16(+5.49%) |