Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.090 | 2.170 | 2.050 | 2.090 | 66,535 | -0.05(-2.34%) |
May 27, 2010 | 2.050 | 2.150 | 2.010 | 2.140 | 74,217 | +0.09(+4.39%) |
May 26, 2010 | 2.040 | 2.050 | 1.990 | 2.050 | 48,619 | +0.07(+3.54%) |
May 25, 2010 | 2.040 | 2.040 | 1.950 | 1.980 | 110,798 | -0.07(-3.41%) |
May 24, 2010 | 1.980 | 2.050 | 1.980 | 2.050 | 59,523 | +0.02(+0.99%) |
May 21, 2010 | 2.000 | 2.070 | 1.920 | 2.030 | 103,818 | +0.02(+1.00%) |
May 20, 2010 | 2.030 | 2.040 | 2.000 | 2.010 | 148,826 | -0.05(-2.43%) |
May 19, 2010 | 2.140 | 2.180 | 2.050 | 2.060 | 109,600 | -0.11(-5.07%) |
May 18, 2010 | 2.240 | 2.300 | 2.170 | 2.170 | 95,307 | -0.10(-4.41%) |
May 17, 2010 | 2.180 | 2.270 | 2.180 | 2.270 | 188,869 | +0.04(+1.79%) |
May 14, 2010 | 2.230 | 2.268 | 2.160 | 2.230 | 88,715 | -0.07(-3.04%) |
May 13, 2010 | 2.330 | 2.330 | 2.250 | 2.300 | 101,005 | +0.01(+0.44%) |
May 12, 2010 | 2.170 | 2.300 | 2.140 | 2.290 | 198,558 | +0.16(+7.51%) |
May 11, 2010 | 2.140 | 2.180 | 2.100 | 2.130 | 63,668 | -0.02(-0.93%) |
May 10, 2010 | 2.080 | 2.150 | 2.080 | 2.150 | 214,568 | +0.20(+10.26%) |
May 07, 2010 | 2.010 | 2.100 | 1.910 | 1.950 | 182,977 | -0.06(-2.99%) |
May 06, 2010 | 2.120 | 2.180 | 2.000 | 2.010 | 365,257 | -0.06(-2.90%) |
May 05, 2010 | 2.060 | 2.120 | 2.050 | 2.070 | 212,213 | -0.14(-6.33%) |
May 04, 2010 | 2.240 | 2.250 | 2.170 | 2.210 | 139,180 | +0.00(+0.00%) |
May 03, 2010 | 2.210 | 2.268 | 2.170 | 2.210 | 183,924 | -0.02(-0.90%) |
Apr 30, 2010 | 2.340 | 2.340 | 2.230 | 2.230 | 145,049 | -0.04(-1.76%) |
Apr 29, 2010 | 2.200 | 2.330 | 2.200 | 2.270 | 127,849 | +0.07(+3.18%) |
Apr 28, 2010 | 2.300 | 2.319 | 2.200 | 2.200 | 233,724 | -0.10(-4.35%) |
Apr 27, 2010 | 2.310 | 2.340 | 2.290 | 2.300 | 209,196 | -0.05(-2.13%) |
Apr 26, 2010 | 2.330 | 2.370 | 2.330 | 2.350 | 132,473 | +0.03(+1.29%) |
Apr 23, 2010 | 2.420 | 2.450 | 2.320 | 2.320 | 176,825 | -0.07(-2.85%) |
Apr 22, 2010 | 2.270 | 2.390 | 2.230 | 2.388 | 344,833 | +0.11(+4.74%) |
Apr 21, 2010 | 2.470 | 2.470 | 2.270 | 2.280 | 401,488 | -0.09(-3.80%) |
Apr 20, 2010 | 2.200 | 2.510 | 2.200 | 2.370 | 983,525 | +0.17(+7.73%) |
Apr 19, 2010 | 2.260 | 2.350 | 2.190 | 2.200 | 301,413 | -0.11(-4.76%) |
Apr 16, 2010 | 2.280 | 2.330 | 2.220 | 2.310 | 179,844 | +0.02(+0.87%) |
Apr 15, 2010 | 2.350 | 2.370 | 2.260 | 2.290 | 322,023 | -0.09(-3.78%) |
Apr 14, 2010 | 2.440 | 2.440 | 2.310 | 2.380 | 219,747 | +0.05(+2.15%) |
Apr 13, 2010 | 2.470 | 2.470 | 2.310 | 2.330 | 132,868 | -0.07(-2.92%) |
Apr 12, 2010 | 2.340 | 2.410 | 2.300 | 2.400 | 260,785 | +0.11(+4.80%) |
Apr 09, 2010 | 2.290 | 2.320 | 2.130 | 2.290 | 268,330 | +0.06(+2.69%) |
Apr 08, 2010 | 2.260 | 2.290 | 2.200 | 2.230 | 291,438 | -0.10(-4.29%) |
Apr 07, 2010 | 2.400 | 2.410 | 2.330 | 2.330 | 219,064 | -0.06(-2.51%) |
Apr 06, 2010 | 2.370 | 2.470 | 2.320 | 2.390 | 344,994 | -0.01(-0.42%) |
Apr 05, 2010 | 2.280 | 2.480 | 2.260 | 2.400 | 494,122 | +0.14(+6.19%) |
Apr 01, 2010 | 2.420 | 2.260 | 2.260 | 2.260 | 602,800 | -0.09(-3.83%) |
Mar 31, 2010 | 2.450 | 2.520 | 2.340 | 2.350 | 413,963 | -0.14(-5.62%) |
Mar 30, 2010 | 2.600 | 2.700 | 2.450 | 2.490 | 1,136,428 | -0.24(-8.79%) |
Mar 29, 2010 | 3.280 | 3.280 | 2.300 | 2.730 | 2,125,518 | -0.46(-14.42%) |
Mar 26, 2010 | 3.250 | 3.450 | 3.160 | 3.190 | 260,543 | -0.04(-1.24%) |
Mar 25, 2010 | 3.360 | 3.380 | 3.230 | 3.230 | 192,091 | -0.13(-3.87%) |
Mar 24, 2010 | 3.420 | 3.450 | 3.350 | 3.360 | 76,405 | -0.01(-0.30%) |
Mar 23, 2010 | 3.400 | 3.430 | 3.312 | 3.370 | 126,972 | +0.04(+1.19%) |
Mar 22, 2010 | 3.420 | 3.420 | 3.140 | 3.330 | 153,855 | -0.06(-1.76%) |
Mar 19, 2010 | 3.490 | 3.530 | 3.380 | 3.390 | 203,699 | -0.08(-2.24%) |
Mar 18, 2010 | 3.400 | 3.490 | 3.400 | 3.467 | 188,294 | +0.07(+1.99%) |
Mar 17, 2010 | 3.300 | 3.400 | 3.230 | 3.400 | 301,698 | +0.17(+5.26%) |
Mar 16, 2010 | 3.250 | 3.250 | 3.170 | 3.230 | 257,415 | +0.05(+1.57%) |
Mar 15, 2010 | 3.209 | 3.220 | 3.150 | 3.180 | 276,580 | -0.06(-1.85%) |
Mar 12, 2010 | 3.380 | 3.420 | 3.210 | 3.240 | 218,480 | -0.06(-1.82%) |
Mar 11, 2010 | 3.480 | 3.480 | 3.110 | 3.300 | 450,650 | -0.06(-1.79%) |
Mar 10, 2010 | 3.740 | 3.740 | 3.290 | 3.360 | 1,034,380 | -0.10(-2.89%) |
Mar 09, 2010 | 3.730 | 3.730 | 3.450 | 3.460 | 515,570 | -0.22(-5.98%) |
Mar 08, 2010 | 3.680 | 3.690 | 3.560 | 3.680 | 182,625 | +0.07(+1.94%) |
Mar 05, 2010 | 3.620 | 3.630 | 3.560 | 3.610 | 215,381 | +0.06(+1.70%) |
Mar 04, 2010 | 3.540 | 3.640 | 3.510 | 3.550 | 149,205 | +0.06(+1.70%) |
Mar 03, 2010 | 3.490 | 3.550 | 3.450 | 3.490 | 181,516 | +0.05(+1.45%) |
Mar 02, 2010 | 3.350 | 3.550 | 3.310 | 3.440 | 201,141 | +0.07(+2.08%) |