Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.393 | 2.514 | 2.384 | 2.421 | 26,927 | +0.03(+1.16%) |
May 27, 2010 | 2.338 | 2.431 | 2.338 | 2.393 | 31,691 | +0.12(+5.31%) |
May 26, 2010 | 2.338 | 2.356 | 2.264 | 2.273 | 28,346 | -0.01(-0.41%) |
May 25, 2010 | 2.338 | 2.356 | 2.226 | 2.282 | 42,836 | -0.10(-4.28%) |
May 24, 2010 | 2.468 | 2.477 | 2.329 | 2.384 | 28,596 | -0.13(-5.17%) |
May 21, 2010 | 2.458 | 2.570 | 2.412 | 2.514 | 63,329 | +0.06(+2.26%) |
May 20, 2010 | 2.505 | 2.551 | 2.449 | 2.458 | 99,651 | -0.25(-9.25%) |
May 19, 2010 | 2.718 | 2.718 | 2.644 | 2.709 | 28,959 | -0.06(-2.01%) |
May 18, 2010 | 2.802 | 2.829 | 2.755 | 2.765 | 11,583 | -0.05(-1.65%) |
May 17, 2010 | 2.848 | 2.867 | 2.737 | 2.811 | 54,709 | -0.14(-4.72%) |
May 14, 2010 | 2.876 | 3.043 | 2.857 | 2.950 | 17,104 | +0.02(+0.63%) |
May 13, 2010 | 2.941 | 3.061 | 2.876 | 2.932 | 93,679 | -0.06(-1.86%) |
May 12, 2010 | 3.098 | 3.108 | 2.792 | 2.987 | 87,257 | -0.06(-1.83%) |
May 11, 2010 | 3.043 | 3.061 | 2.978 | 3.043 | 74,271 | +0.03(+0.92%) |
May 10, 2010 | 2.950 | 3.034 | 2.894 | 3.015 | 52,759 | +0.23(+8.33%) |
May 07, 2010 | 2.653 | 2.783 | 2.579 | 2.783 | 128,666 | +0.06(+2.04%) |
May 06, 2010 | 2.672 | 2.737 | 2.449 | 2.727 | 84,079 | +0.00(+0.00%) |
May 05, 2010 | 2.690 | 2.765 | 2.598 | 2.727 | 96,711 | -0.01(-0.34%) |
May 04, 2010 | 2.783 | 2.820 | 2.718 | 2.737 | 77,756 | -0.10(-3.59%) |
May 03, 2010 | 2.811 | 2.922 | 2.783 | 2.839 | 112,539 | +0.02(+0.66%) |
Apr 30, 2010 | 2.839 | 2.894 | 2.792 | 2.820 | 42,860 | -0.06(-1.94%) |
Apr 29, 2010 | 3.015 | 3.015 | 2.811 | 2.876 | 43,061 | +0.06(+1.97%) |
Apr 28, 2010 | 2.969 | 2.969 | 2.820 | 2.820 | 21,355 | -0.06(-1.94%) |
Apr 27, 2010 | 2.867 | 3.005 | 2.867 | 2.876 | 21,591 | +0.00(+0.00%) |
Apr 26, 2010 | 2.839 | 2.913 | 2.839 | 2.876 | 36,818 | +0.04(+1.24%) |
Apr 23, 2010 | 2.894 | 2.959 | 2.839 | 2.840 | 9,162 | -0.11(-3.71%) |
Apr 22, 2010 | 2.894 | 2.950 | 2.876 | 2.950 | 55,647 | +0.02(+0.63%) |
Apr 21, 2010 | 2.904 | 2.932 | 2.839 | 2.932 | 116,701 | -0.01(-0.32%) |
Apr 20, 2010 | 2.876 | 3.015 | 2.857 | 2.941 | 38,348 | +0.06(+1.93%) |
Apr 19, 2010 | 2.941 | 2.950 | 2.848 | 2.885 | 26,970 | -0.10(-3.41%) |
Apr 16, 2010 | 3.024 | 3.052 | 2.894 | 2.987 | 22,368 | -0.07(-2.13%) |
Apr 15, 2010 | 3.108 | 3.108 | 3.024 | 3.052 | 33,205 | -0.01(-0.30%) |
Apr 14, 2010 | 3.015 | 3.108 | 2.841 | 3.061 | 96,614 | +0.09(+3.13%) |
Apr 13, 2010 | 2.969 | 3.015 | 2.950 | 2.969 | 28,109 | +0.03(+0.95%) |
Apr 12, 2010 | 2.792 | 3.061 | 2.662 | 2.941 | 112,220 | +0.13(+4.69%) |
Apr 09, 2010 | 2.848 | 2.848 | 2.774 | 2.809 | 22,616 | -0.01(-0.39%) |
Apr 08, 2010 | 2.783 | 2.829 | 2.783 | 2.820 | 33,291 | +0.02(+0.66%) |
Apr 07, 2010 | 2.774 | 2.820 | 2.700 | 2.802 | 78,952 | -0.02(-0.66%) |
Apr 06, 2010 | 2.774 | 2.848 | 2.774 | 2.820 | 10,603 | +0.02(+0.66%) |
Apr 05, 2010 | 2.774 | 2.820 | 2.765 | 2.802 | 64,734 | +0.01(+0.33%) |
Apr 01, 2010 | 2.811 | 2.792 | 2.792 | 2.792 | 26,625 | -0.03(-0.99%) |
Mar 31, 2010 | 2.867 | 2.867 | 2.811 | 2.820 | 18,532 | -0.06(-1.94%) |
Mar 30, 2010 | 2.876 | 2.959 | 2.792 | 2.876 | 32,323 | -0.02(-0.64%) |
Mar 29, 2010 | 2.867 | 2.978 | 2.829 | 2.894 | 67,695 | +0.12(+4.35%) |
Mar 26, 2010 | 2.598 | 2.820 | 2.598 | 2.774 | 99,137 | +0.06(+2.40%) |
Mar 25, 2010 | 2.588 | 2.848 | 2.523 | 2.709 | 188,814 | +0.16(+6.10%) |
Mar 24, 2010 | 2.588 | 2.653 | 2.551 | 2.553 | 22,728 | -0.04(-1.36%) |
Mar 23, 2010 | 2.468 | 2.718 | 2.444 | 2.588 | 120,592 | +0.09(+3.79%) |
Mar 22, 2010 | 2.468 | 2.551 | 2.412 | 2.494 | 61,619 | -0.10(-4.00%) |
Mar 19, 2010 | 2.570 | 2.635 | 2.523 | 2.598 | 40,617 | -0.01(-0.35%) |
Mar 18, 2010 | 2.681 | 2.681 | 2.598 | 2.607 | 50,263 | -0.09(-3.44%) |
Mar 17, 2010 | 2.653 | 2.737 | 2.644 | 2.700 | 87,575 | +0.02(+0.69%) |
Mar 16, 2010 | 2.579 | 2.727 | 2.560 | 2.681 | 123,596 | +0.06(+2.48%) |
Mar 15, 2010 | 2.542 | 2.635 | 2.533 | 2.616 | 65,432 | -0.02(-0.70%) |
Mar 12, 2010 | 2.607 | 2.718 | 2.551 | 2.635 | 67,144 | +0.00(+0.07%) |
Mar 11, 2010 | 2.495 | 2.652 | 2.477 | 2.633 | 124,650 | +0.16(+6.30%) |
Mar 10, 2010 | 2.449 | 2.690 | 2.431 | 2.477 | 106,415 | +0.04(+1.52%) |
Mar 09, 2010 | 2.570 | 2.570 | 2.440 | 2.440 | 145,576 | -0.19(-7.06%) |
Mar 08, 2010 | 2.783 | 2.783 | 2.570 | 2.625 | 225,653 | -0.19(-6.85%) |
Mar 05, 2010 | 2.802 | 2.829 | 2.783 | 2.818 | 82,414 | +0.01(+0.27%) |
Mar 04, 2010 | 2.829 | 2.848 | 2.792 | 2.811 | 35,014 | -0.05(-1.62%) |
Mar 03, 2010 | 2.922 | 2.941 | 2.848 | 2.857 | 118,498 | -0.14(-4.64%) |
Mar 02, 2010 | 3.228 | 3.228 | 2.941 | 2.996 | 152,365 | +0.05(+1.63%) |