Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.140 | 3.250 | 3.140 | 3.250 | 2,700 | +0.11(+3.50%) |
May 27, 2010 | 3.180 | 3.180 | 3.050 | 3.140 | 10,806 | -0.05(-1.57%) |
May 26, 2010 | 3.270 | 3.270 | 3.190 | 3.190 | 900 | -0.01(-0.31%) |
May 25, 2010 | 3.030 | 3.200 | 3.030 | 3.200 | 2,403 | -0.01(-0.31%) |
May 24, 2010 | 3.210 | 3.210 | 3.191 | 3.210 | 2,747 | +0.08(+2.56%) |
May 21, 2010 | 3.100 | 3.130 | 3.054 | 3.130 | 10,701 | +0.00(+0.00%) |
May 20, 2010 | 3.100 | 3.290 | 3.060 | 3.130 | 4,300 | -0.24(-7.12%) |
May 19, 2010 | 3.020 | 3.520 | 3.020 | 3.370 | 2,994 | +0.09(+2.74%) |
May 18, 2010 | 3.530 | 3.530 | 3.240 | 3.280 | 5,368 | -0.15(-4.47%) |
May 17, 2010 | 3.430 | 3.465 | 3.430 | 3.433 | 5,705 | +0.02(+0.69%) |
May 14, 2010 | 3.510 | 3.510 | 3.170 | 3.410 | 11,470 | -0.14(-3.94%) |
May 13, 2010 | 3.550 | 3.630 | 3.520 | 3.550 | 11,680 | +0.03(+0.85%) |
May 12, 2010 | 3.420 | 3.550 | 3.281 | 3.520 | 6,400 | +0.26(+7.98%) |
May 11, 2010 | 3.300 | 3.400 | 2.860 | 3.260 | 11,400 | +0.15(+4.82%) |
May 10, 2010 | 3.150 | 3.720 | 2.971 | 3.110 | 11,400 | +0.28(+9.89%) |
May 07, 2010 | 3.250 | 3.470 | 2.750 | 2.830 | 47,910 | -0.44(-13.46%) |
May 06, 2010 | 3.900 | 3.990 | 3.270 | 3.270 | 10,730 | -0.63(-16.15%) |
May 05, 2010 | 3.818 | 3.900 | 3.520 | 3.900 | 20,905 | +0.12(+3.17%) |
May 04, 2010 | 3.770 | 3.850 | 3.648 | 3.780 | 14,031 | -0.02(-0.53%) |
May 03, 2010 | 3.590 | 3.850 | 3.320 | 3.800 | 21,474 | +0.15(+4.11%) |
Apr 30, 2010 | 3.690 | 3.690 | 3.610 | 3.650 | 425 | -0.02(-0.48%) |
Apr 29, 2010 | 3.530 | 3.790 | 3.530 | 3.667 | 4,825 | -0.03(-0.88%) |
Apr 28, 2010 | 3.690 | 3.700 | 3.660 | 3.700 | 18,129 | +0.05(+1.37%) |
Apr 27, 2010 | 3.125 | 3.650 | 3.125 | 3.650 | 43,673 | +0.33(+9.94%) |
Apr 26, 2010 | 3.360 | 3.432 | 3.200 | 3.320 | 22,419 | -0.04(-1.19%) |
Apr 23, 2010 | 3.280 | 3.360 | 3.170 | 3.360 | 2,540 | +0.09(+2.75%) |
Apr 22, 2010 | 3.221 | 3.360 | 3.130 | 3.270 | 7,411 | +0.13(+4.14%) |
Apr 21, 2010 | 3.080 | 3.140 | 3.080 | 3.140 | 300 | -0.02(-0.63%) |
Apr 20, 2010 | 3.200 | 3.200 | 3.060 | 3.160 | 4,850 | -0.03(-0.94%) |
Apr 19, 2010 | 3.010 | 3.250 | 3.010 | 3.190 | 10,650 | +0.04(+1.27%) |
Apr 16, 2010 | 3.160 | 3.360 | 3.080 | 3.150 | 22,865 | -0.09(-2.69%) |
Apr 15, 2010 | 3.300 | 3.300 | 3.140 | 3.237 | 33,687 | +0.08(+2.49%) |
Apr 14, 2010 | 3.060 | 3.190 | 2.950 | 3.158 | 20,010 | +0.16(+5.28%) |
Apr 13, 2010 | 2.920 | 3.200 | 2.920 | 3.000 | 49,896 | +0.10(+3.45%) |
Apr 12, 2010 | 2.960 | 2.960 | 2.840 | 2.900 | 4,808 | -0.00(-0.00%) |
Apr 09, 2010 | 2.800 | 2.930 | 2.800 | 2.900 | 6,100 | +0.12(+4.32%) |
Apr 08, 2010 | 2.750 | 2.800 | 2.750 | 2.780 | 5,216 | -0.02(-0.71%) |
Apr 07, 2010 | 2.720 | 2.830 | 2.560 | 2.800 | 27,963 | +0.07(+2.47%) |
Apr 06, 2010 | 2.770 | 2.800 | 2.720 | 2.732 | 1,416 | -0.07(-2.41%) |
Apr 05, 2010 | 2.810 | 2.810 | 2.700 | 2.800 | 18,166 | -0.07(-2.44%) |
Apr 01, 2010 | 2.990 | 2.870 | 2.870 | 2.870 | 16,400 | +0.12(+4.36%) |
Mar 31, 2010 | 2.660 | 2.900 | 2.650 | 2.750 | 37,074 | +0.05(+1.85%) |
Mar 30, 2010 | 2.730 | 2.800 | 2.670 | 2.700 | 9,560 | +0.02(+0.75%) |
Mar 29, 2010 | 2.610 | 2.970 | 2.610 | 2.680 | 41,216 | +0.16(+6.31%) |
Mar 26, 2010 | 2.410 | 3.490 | 2.357 | 2.521 | 202,546 | +0.12(+5.04%) |
Mar 25, 2010 | 2.190 | 2.420 | 2.190 | 2.400 | 9,388 | +0.13(+5.73%) |
Mar 24, 2010 | 2.300 | 2.300 | 2.250 | 2.270 | 9,430 | -0.03(-1.30%) |
Mar 23, 2010 | 2.370 | 2.370 | 2.300 | 2.300 | 6,089 | +0.04(+1.77%) |
Mar 22, 2010 | 2.310 | 2.368 | 2.260 | 2.260 | 7,178 | -0.01(-0.44%) |
Mar 19, 2010 | 2.330 | 2.330 | 2.250 | 2.270 | 5,445 | -0.01(-0.25%) |
Mar 18, 2010 | 2.250 | 2.290 | 2.250 | 2.276 | 3,444 | -0.11(-4.47%) |
Mar 17, 2010 | 2.220 | 2.389 | 2.220 | 2.382 | 3,970 | +0.07(+3.12%) |
Mar 16, 2010 | 2.210 | 2.329 | 2.120 | 2.310 | 7,034 | +0.01(+0.43%) |
Mar 15, 2010 | 2.350 | 2.400 | 2.160 | 2.300 | 11,520 | +0.09(+4.07%) |
Mar 12, 2010 | 2.140 | 2.348 | 2.120 | 2.210 | 6,800 | -0.05(-2.21%) |
Mar 11, 2010 | 2.210 | 2.400 | 2.120 | 2.260 | 9,918 | +0.05(+2.26%) |
Mar 10, 2010 | 2.160 | 2.224 | 2.130 | 2.210 | 6,232 | +0.11(+5.24%) |
Mar 09, 2010 | 2.170 | 2.180 | 2.100 | 2.100 | 9,700 | -0.06(-2.78%) |
Mar 08, 2010 | 2.200 | 2.200 | 2.100 | 2.160 | 3,388 | -0.08(-3.57%) |
Mar 05, 2010 | 2.260 | 2.326 | 2.240 | 2.240 | 805 | -0.06(-2.61%) |
Mar 04, 2010 | 2.270 | 2.310 | 2.270 | 2.300 | 8,300 | +0.03(+1.33%) |
Mar 03, 2010 | 2.250 | 2.390 | 2.110 | 2.270 | 9,290 | +0.03(+1.34%) |
Mar 02, 2010 | 2.200 | 2.490 | 1.920 | 2.240 | 143,844 | -0.46(-17.04%) |