Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.598 | 2.598 | 2.579 | 2.598 | 714,915 | +0.00(+0.00%) |
May 27, 2010 | 2.554 | 2.598 | 2.536 | 2.598 | 1,080,953 | +0.09(+3.49%) |
May 26, 2010 | 2.532 | 2.547 | 2.499 | 2.510 | 13,430 | +0.01(+0.44%) |
May 25, 2010 | 2.459 | 2.499 | 2.408 | 2.499 | 1,404,254 | -0.02(-0.72%) |
May 24, 2010 | 2.506 | 2.543 | 2.499 | 2.517 | 859,290 | +0.01(+0.44%) |
May 21, 2010 | 2.426 | 2.521 | 2.375 | 2.506 | 1,311,598 | +0.03(+1.18%) |
May 20, 2010 | 2.481 | 2.494 | 2.470 | 2.477 | 1,553,221 | -0.09(-3.55%) |
May 19, 2010 | 2.590 | 2.609 | 2.499 | 2.568 | 1,314,726 | -0.04(-1.54%) |
May 18, 2010 | 2.616 | 2.634 | 2.583 | 2.609 | 1,091,816 | +0.01(+0.28%) |
May 17, 2010 | 2.641 | 2.649 | 2.561 | 2.601 | 1,068,147 | -0.05(-1.93%) |
May 14, 2010 | 2.652 | 2.696 | 2.645 | 2.652 | 859,573 | -0.04(-1.49%) |
May 13, 2010 | 2.733 | 2.733 | 2.685 | 2.692 | 704,362 | -0.02(-0.81%) |
May 12, 2010 | 2.700 | 2.733 | 2.691 | 2.714 | 766,242 | +0.03(+1.00%) |
May 11, 2010 | 2.669 | 2.692 | 2.669 | 2.687 | 960,780 | +0.04(+1.50%) |
May 10, 2010 | 2.648 | 2.662 | 2.637 | 2.648 | 1,484,332 | +0.07(+2.52%) |
May 07, 2010 | 2.564 | 2.582 | 2.445 | 2.582 | 2,416,064 | +0.07(+2.89%) |
May 06, 2010 | 2.510 | 2.713 | 2.242 | 2.510 | 828 | -0.20(-7.35%) |
May 05, 2010 | 2.775 | 2.778 | 2.709 | 2.709 | 1,470,383 | -0.11(-3.98%) |
May 04, 2010 | 2.850 | 2.850 | 2.814 | 2.821 | 594,345 | -0.03(-1.02%) |
May 03, 2010 | 2.868 | 2.868 | 2.832 | 2.850 | 891,806 | +0.01(+0.38%) |
Apr 30, 2010 | 2.847 | 2.861 | 2.839 | 2.839 | 437,273 | -0.01(-0.38%) |
Apr 29, 2010 | 2.832 | 2.854 | 2.829 | 2.850 | 443,046 | +0.02(+0.64%) |
Apr 28, 2010 | 2.847 | 2.850 | 2.821 | 2.832 | 580,733 | +0.00(+0.00%) |
Apr 27, 2010 | 2.861 | 2.865 | 2.821 | 2.832 | 565,453 | -0.02(-0.76%) |
Apr 26, 2010 | 2.858 | 2.872 | 2.847 | 2.854 | 622,215 | +0.00(+0.00%) |
Apr 23, 2010 | 2.843 | 2.854 | 2.825 | 2.854 | 521,080 | +0.02(+0.64%) |
Apr 22, 2010 | 2.836 | 2.836 | 2.821 | 2.836 | 472,388 | +0.01(+0.26%) |
Apr 21, 2010 | 2.825 | 2.832 | 2.818 | 2.829 | 406,101 | +0.00(+0.00%) |
Apr 20, 2010 | 2.825 | 2.832 | 2.807 | 2.829 | 840,144 | +0.02(+0.64%) |
Apr 19, 2010 | 2.818 | 2.832 | 2.792 | 2.811 | 802,855 | -0.04(-1.40%) |
Apr 16, 2010 | 2.850 | 2.850 | 2.814 | 2.850 | 507,871 | +0.00(+0.13%) |
Apr 15, 2010 | 2.843 | 2.865 | 2.843 | 2.847 | 586,611 | -0.01(-0.25%) |
Apr 14, 2010 | 2.850 | 2.861 | 2.839 | 2.854 | 728,679 | -0.00(-0.13%) |
Apr 13, 2010 | 2.850 | 2.861 | 2.825 | 2.858 | 629,132 | +0.02(+0.56%) |
Apr 12, 2010 | 2.863 | 2.867 | 2.831 | 2.842 | 1,002,577 | -0.02(-0.63%) |
Apr 09, 2010 | 2.867 | 2.867 | 2.834 | 2.860 | 721,323 | +0.01(+0.38%) |
Apr 08, 2010 | 2.856 | 2.856 | 2.831 | 2.849 | 647,409 | -0.01(-0.50%) |
Apr 07, 2010 | 2.860 | 2.867 | 2.834 | 2.863 | 666,830 | -0.00(-0.13%) |
Apr 06, 2010 | 2.845 | 2.870 | 2.842 | 2.867 | 925,605 | +0.02(+0.63%) |
Apr 05, 2010 | 2.845 | 2.870 | 2.834 | 2.849 | 877,543 | +0.00(+0.13%) |
Apr 01, 2010 | 2.863 | 2.845 | 2.845 | 2.845 | 705,860 | +0.01(+0.25%) |
Mar 31, 2010 | 2.842 | 2.849 | 2.821 | 2.838 | 557,435 | -0.00(-0.13%) |
Mar 30, 2010 | 2.849 | 2.849 | 2.820 | 2.842 | 594,079 | +0.00(+0.13%) |
Mar 29, 2010 | 2.867 | 2.867 | 2.831 | 2.838 | 558,174 | -0.01(-0.50%) |
Mar 26, 2010 | 2.860 | 2.863 | 2.831 | 2.852 | 607,189 | +0.00(+0.12%) |
Mar 25, 2010 | 2.838 | 2.856 | 2.831 | 2.849 | 651,787 | +0.03(+0.89%) |
Mar 24, 2010 | 2.816 | 2.838 | 2.816 | 2.824 | 801,728 | +0.00(+0.13%) |
Mar 23, 2010 | 2.824 | 2.827 | 2.806 | 2.820 | 556,342 | +0.02(+0.64%) |
Mar 22, 2010 | 2.795 | 2.824 | 2.795 | 2.802 | 532,678 | -0.01(-0.38%) |
Mar 19, 2010 | 2.842 | 2.860 | 2.813 | 2.813 | 536,845 | -0.03(-1.01%) |
Mar 18, 2010 | 2.824 | 2.842 | 2.824 | 2.842 | 617,376 | +0.02(+0.77%) |
Mar 17, 2010 | 2.798 | 2.824 | 2.798 | 2.820 | 738,264 | +0.02(+0.77%) |
Mar 16, 2010 | 2.831 | 2.831 | 2.784 | 2.798 | 587,209 | -0.02(-0.64%) |
Mar 15, 2010 | 2.813 | 2.816 | 2.802 | 2.816 | 402,629 | -0.00(-0.13%) |
Mar 12, 2010 | 2.770 | 2.823 | 2.770 | 2.820 | 648,999 | +0.05(+1.69%) |
Mar 11, 2010 | 2.806 | 2.809 | 2.766 | 2.773 | 731,467 | -0.02(-0.85%) |
Mar 10, 2010 | 2.808 | 2.818 | 2.783 | 2.797 | 860,025 | -0.02(-0.89%) |
Mar 09, 2010 | 2.779 | 2.822 | 2.779 | 2.822 | 693,778 | +0.03(+1.15%) |
Mar 08, 2010 | 2.776 | 2.797 | 2.772 | 2.790 | 480,015 | +0.01(+0.51%) |
Mar 05, 2010 | 2.743 | 2.776 | 2.729 | 2.776 | 528,184 | +0.04(+1.57%) |
Mar 04, 2010 | 2.761 | 2.790 | 2.733 | 2.733 | 698,851 | -0.04(-1.54%) |
Mar 03, 2010 | 2.797 | 2.808 | 2.758 | 2.776 | 916,894 | -0.02(-0.64%) |
Mar 02, 2010 | 2.811 | 2.818 | 2.793 | 2.793 | 847,749 | -0.01(-0.38%) |