Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.973 | 2.998 | 2.719 | 2.918 | 44,940 | -0.06(-1.88%) |
May 27, 2010 | 2.807 | 3.060 | 2.664 | 2.973 | 28,945 | +0.36(+13.74%) |
May 26, 2010 | 2.670 | 2.676 | 2.552 | 2.614 | 15,559 | -0.05(-1.86%) |
May 25, 2010 | 2.670 | 2.812 | 2.664 | 2.664 | 4,681 | -0.01(-0.23%) |
May 24, 2010 | 2.707 | 2.744 | 2.657 | 2.670 | 4,794 | +0.05(+1.94%) |
May 21, 2010 | 2.565 | 2.701 | 2.564 | 2.619 | 3,480 | -0.17(-6.25%) |
May 20, 2010 | 2.657 | 2.831 | 2.583 | 2.794 | 4,442 | +0.01(+0.22%) |
May 19, 2010 | 2.670 | 2.787 | 2.565 | 2.787 | 5,416 | +0.04(+1.35%) |
May 18, 2010 | 2.726 | 2.750 | 2.726 | 2.750 | 1,084 | -0.10(-3.48%) |
May 17, 2010 | 2.818 | 2.849 | 2.818 | 2.849 | 2,744 | +0.03(+1.10%) |
May 14, 2010 | 2.571 | 2.856 | 2.571 | 2.818 | 200,980 | +0.31(+12.35%) |
May 12, 2010 | 2.509 | 2.509 | 2.509 | 2.509 | 0 | -0.05(-1.94%) |
May 11, 2010 | 2.620 | 2.639 | 2.459 | 2.558 | 3,228 | +0.01(+0.24%) |
May 10, 2010 | 2.472 | 2.613 | 2.447 | 2.552 | 7,103 | -0.05(-1.90%) |
May 07, 2010 | 2.657 | 2.657 | 2.323 | 2.602 | 3,551 | +0.06(+2.44%) |
May 06, 2010 | 2.313 | 2.602 | 2.313 | 2.540 | 8,426 | -0.11(-3.98%) |
May 05, 2010 | 2.503 | 2.645 | 2.354 | 2.645 | 19,352 | +0.28(+12.07%) |
May 04, 2010 | 2.521 | 2.521 | 2.267 | 2.360 | 12,960 | -0.24(-9.29%) |
May 03, 2010 | 2.558 | 2.664 | 2.521 | 2.602 | 19,532 | +0.11(+4.22%) |
Apr 30, 2010 | 2.620 | 2.707 | 2.255 | 2.496 | 49,604 | -0.27(-9.64%) |
Apr 29, 2010 | 2.707 | 2.911 | 2.657 | 2.763 | 28,979 | -0.02(-0.67%) |
Apr 28, 2010 | 2.602 | 2.831 | 2.602 | 2.781 | 46,462 | +0.18(+6.90%) |
Apr 27, 2010 | 2.843 | 2.849 | 2.481 | 2.602 | 39,294 | -0.30(-10.26%) |
Apr 26, 2010 | 2.757 | 2.973 | 2.757 | 2.899 | 22,328 | +0.15(+5.41%) |
Apr 23, 2010 | 3.128 | 3.128 | 2.701 | 2.750 | 77,127 | -0.33(-10.84%) |
Apr 22, 2010 | 2.620 | 3.159 | 2.620 | 3.085 | 81,631 | +0.48(+18.29%) |
Apr 21, 2010 | 2.459 | 2.701 | 2.441 | 2.608 | 58,223 | +0.06(+2.19%) |
Apr 20, 2010 | 2.453 | 2.552 | 2.441 | 2.552 | 49,365 | +0.09(+3.52%) |
Apr 19, 2010 | 2.453 | 2.558 | 2.434 | 2.465 | 36,789 | -0.07(-2.93%) |
Apr 16, 2010 | 2.583 | 2.583 | 2.490 | 2.540 | 3,520 | -0.03(-1.20%) |
Apr 15, 2010 | 2.459 | 2.571 | 2.444 | 2.571 | 5,973 | +0.03(+1.22%) |
Apr 14, 2010 | 2.564 | 2.602 | 2.478 | 2.540 | 6,780 | +0.01(+0.24%) |
Apr 13, 2010 | 2.558 | 2.633 | 2.484 | 2.534 | 6,226 | +0.01(+0.49%) |
Apr 12, 2010 | 2.564 | 2.633 | 2.472 | 2.521 | 24,113 | -0.04(-1.69%) |
Apr 09, 2010 | 2.558 | 2.571 | 2.447 | 2.564 | 5,262 | +0.07(+2.98%) |
Apr 08, 2010 | 2.447 | 2.602 | 2.447 | 2.490 | 3,433 | +0.00(+0.00%) |
Apr 07, 2010 | 2.456 | 2.552 | 2.454 | 2.490 | 10,159 | -0.01(-0.25%) |
Apr 06, 2010 | 2.366 | 2.534 | 2.304 | 2.496 | 22,534 | +0.27(+11.94%) |
Apr 05, 2010 | 2.571 | 2.613 | 2.149 | 2.230 | 70,027 | -0.37(-14.08%) |
Apr 01, 2010 | 2.230 | 2.595 | 2.595 | 2.595 | 106,063 | +0.37(+16.39%) |
Mar 31, 2010 | 2.119 | 2.341 | 2.106 | 2.230 | 56,407 | +0.15(+7.46%) |
Mar 30, 2010 | 2.069 | 2.156 | 2.069 | 2.075 | 10,264 | -0.01(-0.59%) |
Mar 29, 2010 | 2.162 | 2.168 | 2.088 | 2.088 | 7,813 | -0.04(-1.75%) |
Mar 26, 2010 | 2.125 | 2.125 | 2.125 | 2.125 | 1,291 | -0.04(-2.00%) |
Mar 25, 2010 | 2.224 | 2.267 | 2.168 | 2.168 | 11,946 | +0.09(+4.48%) |
Mar 24, 2010 | 2.149 | 2.199 | 2.069 | 2.075 | 37,937 | -0.17(-7.71%) |
Mar 23, 2010 | 2.081 | 2.292 | 2.057 | 2.249 | 31,568 | +0.20(+9.67%) |
Mar 22, 2010 | 2.137 | 2.168 | 2.050 | 2.050 | 8,946 | -0.06(-2.93%) |
Mar 19, 2010 | 2.174 | 2.187 | 2.038 | 2.112 | 10,430 | +0.01(+0.29%) |
Mar 18, 2010 | 2.137 | 2.187 | 2.063 | 2.106 | 5,093 | +0.04(+2.10%) |
Mar 17, 2010 | 2.149 | 2.193 | 2.013 | 2.063 | 11,784 | -0.13(-5.93%) |
Mar 16, 2010 | 2.013 | 2.193 | 2.013 | 2.193 | 4,035 | +0.07(+3.21%) |
Mar 15, 2010 | 2.075 | 2.137 | 2.007 | 2.125 | 7,398 | +0.01(+0.59%) |
Mar 12, 2010 | 2.125 | 2.125 | 2.100 | 2.112 | 1,042 | +0.07(+3.33%) |
Mar 11, 2010 | 2.050 | 2.050 | 2.044 | 2.044 | 1,667 | -0.11(-4.90%) |
Mar 10, 2010 | 2.149 | 2.149 | 2.149 | 2.149 | 330 | +0.00(+0.17%) |
Mar 09, 2010 | 2.013 | 2.149 | 1.988 | 2.146 | 5,382 | +0.16(+8.25%) |
Mar 08, 2010 | 2.007 | 2.019 | 1.982 | 1.982 | 14,241 | -0.04(-1.84%) |
Mar 05, 2010 | 2.019 | 2.019 | 1.988 | 2.019 | 3,272 | +0.00(+0.00%) |
Mar 04, 2010 | 2.168 | 2.168 | 1.982 | 2.019 | 21,430 | -0.15(-6.86%) |
Mar 03, 2010 | 2.193 | 2.193 | 2.168 | 2.168 | 21,793 | +0.00(+0.00%) |
Mar 02, 2010 | 2.044 | 2.168 | 1.988 | 2.168 | 43,095 | +0.16(+8.02%) |