Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 2.320 | 2.350 | 2.310 | 2.320 | 163,587 | +0.01(+0.43%) |
May 28, 2010 | 2.400 | 2.400 | 2.310 | 2.310 | 507,880 | -0.07(-2.94%) |
May 27, 2010 | 2.400 | 2.410 | 2.350 | 2.380 | 1,452,181 | +0.05(+2.15%) |
May 26, 2010 | 2.400 | 2.490 | 2.330 | 2.330 | 1,409,338 | +0.02(+0.87%) |
May 25, 2010 | 2.250 | 2.320 | 2.150 | 2.310 | 1,329,813 | -0.03(-1.28%) |
May 21, 2010 | 2.150 | 2.340 | 2.150 | 2.340 | 2,502,490 | +0.21(+9.86%) |
May 20, 2010 | 2.300 | 2.300 | 2.110 | 2.130 | 2,340,797 | -0.22(-9.36%) |
May 19, 2010 | 2.500 | 2.540 | 2.330 | 2.350 | 1,753,426 | -0.20(-7.84%) |
May 18, 2010 | 2.610 | 2.640 | 2.510 | 2.550 | 1,474,382 | +0.05(+2.00%) |
May 17, 2010 | 2.600 | 2.640 | 2.470 | 2.500 | 808,487 | -0.12(-4.58%) |
May 14, 2010 | 2.710 | 2.740 | 2.610 | 2.620 | 1,145,770 | -0.14(-5.07%) |
May 13, 2010 | 2.770 | 2.810 | 2.710 | 2.760 | 1,541,063 | -0.05(-1.78%) |
May 12, 2010 | 2.830 | 2.830 | 2.800 | 2.810 | 1,883,473 | +0.01(+0.36%) |
May 11, 2010 | 2.800 | 2.810 | 2.800 | 2.800 | 941,074 | -0.04(-1.41%) |
May 10, 2010 | 2.890 | 2.860 | 2.810 | 2.840 | 628,788 | +0.11(+4.03%) |
May 07, 2010 | 2.750 | 2.790 | 2.670 | 2.730 | 694,099 | -0.12(-4.21%) |
May 06, 2010 | 2.800 | 2.850 | 2.710 | 2.850 | 984,289 | +0.03(+1.06%) |
May 05, 2010 | 2.780 | 2.820 | 2.800 | 2.820 | 1,290,988 | +0.01(+0.36%) |
May 04, 2010 | 2.850 | 2.850 | 2.800 | 2.810 | 3,651,820 | -0.05(-1.75%) |
May 03, 2010 | 2.900 | 2.930 | 2.820 | 2.860 | 2,339,206 | -0.06(-2.05%) |
Apr 30, 2010 | 2.910 | 2.960 | 2.870 | 2.920 | 920,764 | +0.01(+0.34%) |
Apr 29, 2010 | 3.020 | 3.040 | 2.780 | 2.910 | 3,683,846 | -0.10(-3.32%) |
Apr 28, 2010 | 3.000 | 3.030 | 2.990 | 3.010 | 1,800,065 | +0.01(+0.33%) |
Apr 27, 2010 | 3.010 | 3.050 | 2.990 | 3.000 | 1,191,482 | -0.02(-0.66%) |
Apr 26, 2010 | 2.980 | 3.050 | 2.980 | 3.020 | 1,325,879 | +0.05(+1.68%) |
Apr 23, 2010 | 2.960 | 2.990 | 2.920 | 2.970 | 4,147,838 | -0.01(-0.34%) |
Apr 22, 2010 | 3.010 | 3.010 | 2.960 | 2.980 | 3,389,961 | -0.06(-1.97%) |
Apr 21, 2010 | 3.060 | 3.090 | 3.020 | 3.040 | 2,520,414 | -0.02(-0.65%) |
Apr 20, 2010 | 3.120 | 3.140 | 3.050 | 3.060 | 2,033,895 | -0.09(-2.86%) |
Apr 19, 2010 | 3.030 | 3.150 | 2.980 | 3.150 | 1,231,400 | +0.08(+2.61%) |
Apr 16, 2010 | 3.080 | 3.080 | 3.010 | 3.070 | 285,016 | -0.04(-1.29%) |
Apr 15, 2010 | 3.090 | 3.120 | 3.090 | 3.110 | 355,249 | +0.00(+0.00%) |
Apr 14, 2010 | 3.150 | 3.150 | 3.080 | 3.110 | 630,489 | -0.02(-0.64%) |
Apr 13, 2010 | 3.100 | 3.170 | 3.090 | 3.130 | 507,979 | +0.04(+1.29%) |
Apr 12, 2010 | 3.150 | 3.170 | 3.090 | 3.090 | 519,371 | -0.03(-0.96%) |
Apr 09, 2010 | 3.070 | 3.120 | 3.030 | 3.120 | 819,224 | +0.05(+1.63%) |
Apr 08, 2010 | 3.030 | 3.070 | 3.000 | 3.070 | 1,263,693 | +0.04(+1.32%) |
Apr 07, 2010 | 3.050 | 3.060 | 2.980 | 3.030 | 1,036,464 | +0.02(+0.66%) |
Apr 06, 2010 | 3.030 | 3.090 | 3.010 | 3.010 | 560,817 | -0.04(-1.31%) |
Apr 05, 2010 | 3.030 | 3.050 | 3.010 | 3.050 | 252,149 | +0.02(+0.66%) |
Apr 01, 2010 | 3.030 | 3.030 | 3.030 | 0 | +0.01(+0.33%) | |
Mar 31, 2010 | 3.010 | 3.030 | 3.000 | 3.020 | 1,852,402 | +0.00(+0.00%) |
Mar 30, 2010 | 2.990 | 3.040 | 2.970 | 3.020 | 613,089 | +0.04(+1.34%) |
Mar 29, 2010 | 2.950 | 3.030 | 2.930 | 2.980 | 3,314,319 | +0.08(+2.76%) |
Mar 26, 2010 | 2.940 | 2.960 | 2.860 | 2.900 | 1,706,998 | -0.06(-2.03%) |
Mar 25, 2010 | 2.980 | 3.020 | 2.930 | 2.960 | 2,178,478 | +0.00(+0.00%) |
Mar 24, 2010 | 3.000 | 3.000 | 2.940 | 2.960 | 964,844 | -0.05(-1.66%) |
Mar 23, 2010 | 3.070 | 3.080 | 2.980 | 3.010 | 2,783,311 | +0.02(+0.67%) |
Mar 22, 2010 | 2.960 | 2.990 | 2.930 | 2.990 | 740,949 | -0.03(-0.99%) |
Mar 19, 2010 | 3.080 | 3.080 | 2.920 | 3.020 | 830,447 | -0.03(-0.98%) |
Mar 18, 2010 | 3.120 | 3.170 | 3.030 | 3.050 | 642,247 | -0.07(-2.24%) |
Mar 17, 2010 | 3.140 | 3.180 | 3.100 | 3.120 | 1,591,262 | +0.03(+0.97%) |
Mar 16, 2010 | 3.080 | 3.120 | 3.050 | 3.090 | 833,482 | +0.04(+1.31%) |
Mar 15, 2010 | 3.070 | 3.050 | 3.030 | 3.050 | 738,881 | -0.05(-1.61%) |
Mar 12, 2010 | 2.950 | 3.110 | 2.950 | 3.100 | 1,334,958 | +0.17(+5.80%) |
Mar 11, 2010 | 2.980 | 2.990 | 2.920 | 2.930 | 745,065 | -0.06(-2.01%) |
Mar 10, 2010 | 2.860 | 3.040 | 2.860 | 2.990 | 1,824,663 | +0.10(+3.46%) |
Mar 09, 2010 | 2.870 | 2.910 | 2.830 | 2.890 | 2,498,750 | +0.03(+1.05%) |
Mar 08, 2010 | 2.900 | 2.960 | 2.850 | 2.860 | 633,776 | -0.03(-1.04%) |
Mar 05, 2010 | 2.880 | 3.030 | 2.880 | 2.890 | 913,302 | +0.00(+0.00%) |
Mar 04, 2010 | 2.950 | 2.950 | 2.860 | 2.890 | 476,526 | -0.06(-2.03%) |
Mar 03, 2010 | 2.850 | 2.960 | 2.830 | 2.950 | 756,660 | +0.10(+3.51%) |
Mar 02, 2010 | 2.860 | 2.910 | 2.810 | 2.850 | 445,736 | +0.03(+1.06%) |