Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.670 | 2.670 | 2.570 | 2.580 | 5,741 | -0.09(-3.37%) |
May 27, 2010 | 2.560 | 2.720 | 2.550 | 2.670 | 6,930 | +0.01(+0.38%) |
May 26, 2010 | 2.550 | 2.720 | 2.550 | 2.660 | 7,616 | -0.04(-1.48%) |
May 25, 2010 | 2.640 | 2.700 | 2.550 | 2.700 | 10,300 | +0.00(+0.00%) |
May 24, 2010 | 2.660 | 2.740 | 2.651 | 2.700 | 10,600 | -0.01(-0.37%) |
May 21, 2010 | 2.600 | 2.750 | 2.600 | 2.710 | 25,690 | -0.01(-0.37%) |
May 20, 2010 | 2.680 | 2.720 | 2.660 | 2.720 | 10,678 | +0.02(+0.74%) |
May 19, 2010 | 2.670 | 2.740 | 2.630 | 2.700 | 14,870 | +0.05(+1.89%) |
May 18, 2010 | 2.700 | 2.750 | 2.650 | 2.650 | 14,935 | -0.06(-2.21%) |
May 17, 2010 | 2.650 | 2.720 | 2.640 | 2.710 | 7,154 | +0.06(+2.26%) |
May 14, 2010 | 2.710 | 2.750 | 2.630 | 2.650 | 9,300 | -0.10(-3.64%) |
May 13, 2010 | 2.770 | 2.800 | 2.750 | 2.750 | 15,060 | +0.02(+0.73%) |
May 12, 2010 | 2.710 | 2.810 | 2.700 | 2.730 | 14,875 | +0.03(+1.11%) |
May 11, 2010 | 2.680 | 2.710 | 2.650 | 2.700 | 14,982 | +0.06(+2.16%) |
May 10, 2010 | 2.670 | 2.720 | 2.600 | 2.643 | 23,294 | +0.14(+5.72%) |
May 07, 2010 | 2.560 | 2.610 | 2.430 | 2.500 | 90,990 | -0.02(-0.67%) |
May 06, 2010 | 2.670 | 2.670 | 2.500 | 2.517 | 31,050 | -0.21(-7.81%) |
May 05, 2010 | 2.520 | 2.740 | 2.500 | 2.730 | 74,656 | +0.12(+4.60%) |
May 04, 2010 | 2.550 | 2.610 | 2.520 | 2.610 | 10,300 | +0.04(+1.56%) |
May 03, 2010 | 2.500 | 2.580 | 2.490 | 2.570 | 39,413 | +0.07(+2.80%) |
Apr 30, 2010 | 2.500 | 2.600 | 2.500 | 2.500 | 54,872 | -0.01(-0.40%) |
Apr 29, 2010 | 2.760 | 2.760 | 2.500 | 2.510 | 147,041 | -0.25(-9.06%) |
Apr 28, 2010 | 2.760 | 2.790 | 2.750 | 2.760 | 23,500 | -0.01(-0.36%) |
Apr 27, 2010 | 2.760 | 2.810 | 2.750 | 2.770 | 11,296 | +0.02(+0.73%) |
Apr 26, 2010 | 2.800 | 2.950 | 2.750 | 2.750 | 14,264 | -0.05(-1.79%) |
Apr 23, 2010 | 2.950 | 2.950 | 2.790 | 2.800 | 17,780 | -0.15(-5.08%) |
Apr 22, 2010 | 2.940 | 2.960 | 2.840 | 2.950 | 9,401 | +0.00(+0.00%) |
Apr 21, 2010 | 2.840 | 2.950 | 2.810 | 2.950 | 11,842 | +0.16(+5.74%) |
Apr 20, 2010 | 2.850 | 2.920 | 2.790 | 2.790 | 39,730 | -0.02(-0.72%) |
Apr 19, 2010 | 2.707 | 2.830 | 2.707 | 2.810 | 19,900 | +0.14(+5.14%) |
Apr 16, 2010 | 2.640 | 2.750 | 2.640 | 2.672 | 12,041 | +0.03(+1.23%) |
Apr 15, 2010 | 2.680 | 2.799 | 2.640 | 2.640 | 35,082 | -0.06(-2.23%) |
Apr 14, 2010 | 2.730 | 2.800 | 2.700 | 2.700 | 34,250 | -0.03(-1.10%) |
Apr 13, 2010 | 2.642 | 2.765 | 2.640 | 2.730 | 15,029 | +0.06(+2.25%) |
Apr 12, 2010 | 2.750 | 2.750 | 2.600 | 2.670 | 34,929 | -0.10(-3.61%) |
Apr 09, 2010 | 2.720 | 2.770 | 2.720 | 2.770 | 9,928 | +0.05(+1.83%) |
Apr 08, 2010 | 2.700 | 2.760 | 2.650 | 2.720 | 11,450 | +0.02(+0.74%) |
Apr 07, 2010 | 2.730 | 2.850 | 2.700 | 2.700 | 13,904 | -0.03(-1.10%) |
Apr 06, 2010 | 2.620 | 2.810 | 2.570 | 2.730 | 24,285 | +0.12(+4.60%) |
Apr 05, 2010 | 2.710 | 2.790 | 2.570 | 2.610 | 48,413 | -0.09(-3.33%) |
Apr 01, 2010 | 2.770 | 2.700 | 2.700 | 2.700 | 60,300 | -0.07(-2.53%) |
Mar 31, 2010 | 2.850 | 2.850 | 2.700 | 2.770 | 51,765 | -0.10(-3.48%) |
Mar 30, 2010 | 2.990 | 2.990 | 2.830 | 2.870 | 25,410 | -0.08(-2.71%) |
Mar 29, 2010 | 3.100 | 3.120 | 2.920 | 2.950 | 31,546 | -0.09(-2.96%) |
Mar 26, 2010 | 2.950 | 3.100 | 2.910 | 3.040 | 78,672 | +0.06(+2.01%) |
Mar 25, 2010 | 3.000 | 3.000 | 2.950 | 2.980 | 54,351 | +0.02(+0.68%) |
Mar 24, 2010 | 3.000 | 3.000 | 2.930 | 2.960 | 90,586 | -0.03(-1.00%) |
Mar 23, 2010 | 2.800 | 3.000 | 2.800 | 2.990 | 69,306 | +0.23(+8.33%) |
Mar 22, 2010 | 2.600 | 2.769 | 2.600 | 2.760 | 19,385 | +0.09(+3.37%) |
Mar 19, 2010 | 2.670 | 2.700 | 2.600 | 2.670 | 35,757 | +0.07(+2.69%) |
Mar 18, 2010 | 2.550 | 2.680 | 2.550 | 2.600 | 32,291 | +0.09(+3.59%) |
Mar 17, 2010 | 2.450 | 2.760 | 2.450 | 2.510 | 119,718 | +0.03(+1.21%) |
Mar 16, 2010 | 2.530 | 2.530 | 2.430 | 2.480 | 40,934 | -0.05(-1.98%) |
Mar 15, 2010 | 2.510 | 2.600 | 2.500 | 2.530 | 33,465 | -0.03(-1.17%) |
Mar 12, 2010 | 2.760 | 2.760 | 2.560 | 2.560 | 29,197 | -0.17(-6.23%) |
Mar 11, 2010 | 2.700 | 2.750 | 2.700 | 2.730 | 8,937 | +0.02(+0.74%) |
Mar 10, 2010 | 2.750 | 2.758 | 2.690 | 2.710 | 45,739 | -0.07(-2.52%) |
Mar 09, 2010 | 2.700 | 2.800 | 2.690 | 2.780 | 34,983 | +0.08(+2.96%) |
Mar 08, 2010 | 2.840 | 2.909 | 2.700 | 2.700 | 75,298 | -0.18(-6.25%) |
Mar 05, 2010 | 2.860 | 2.960 | 2.850 | 2.880 | 53,778 | +0.01(+0.35%) |
Mar 04, 2010 | 2.950 | 3.010 | 2.800 | 2.870 | 213,733 | -0.17(-5.59%) |
Mar 03, 2010 | 3.550 | 3.571 | 2.960 | 3.040 | 415,836 | -0.44(-12.64%) |
Mar 02, 2010 | 3.300 | 3.500 | 3.300 | 3.480 | 296,604 | +0.24(+7.41%) |