Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.400 | 2.600 | 2.320 | 2.510 | 14,998 | +0.11(+4.58%) |
May 27, 2010 | 2.500 | 2.521 | 2.400 | 2.400 | 15,492 | -0.03(-1.23%) |
May 26, 2010 | 2.405 | 2.430 | 2.400 | 2.430 | 2,100 | +0.08(+3.40%) |
May 25, 2010 | 2.420 | 2.430 | 2.310 | 2.350 | 23,230 | -0.11(-4.47%) |
May 24, 2010 | 2.360 | 2.490 | 2.320 | 2.460 | 14,490 | +0.06(+2.50%) |
May 21, 2010 | 2.510 | 2.510 | 2.320 | 2.400 | 117,237 | -0.12(-4.76%) |
May 20, 2010 | 2.390 | 2.588 | 2.310 | 2.520 | 20,359 | +0.06(+2.44%) |
May 19, 2010 | 2.550 | 2.560 | 2.430 | 2.460 | 20,062 | -0.17(-6.46%) |
May 18, 2010 | 2.600 | 2.670 | 2.550 | 2.630 | 10,437 | +0.06(+2.33%) |
May 17, 2010 | 2.560 | 2.600 | 2.550 | 2.570 | 18,151 | -0.03(-1.15%) |
May 14, 2010 | 2.620 | 2.650 | 2.450 | 2.600 | 74,447 | -0.03(-1.14%) |
May 13, 2010 | 2.580 | 2.690 | 2.500 | 2.630 | 122,042 | -0.02(-0.94%) |
May 12, 2010 | 2.700 | 2.710 | 2.500 | 2.655 | 43,355 | -0.05(-1.67%) |
May 11, 2010 | 2.610 | 2.700 | 2.600 | 2.700 | 5,176 | +0.03(+1.12%) |
May 10, 2010 | 2.640 | 2.690 | 2.590 | 2.670 | 4,800 | +0.11(+4.30%) |
May 07, 2010 | 2.560 | 2.670 | 2.450 | 2.560 | 10,627 | -0.03(-1.16%) |
May 06, 2010 | 2.570 | 2.620 | 2.410 | 2.590 | 27,659 | +0.01(+0.39%) |
May 05, 2010 | 2.750 | 2.890 | 2.580 | 2.580 | 31,083 | -0.32(-11.03%) |
May 04, 2010 | 2.540 | 2.950 | 2.520 | 2.900 | 151,528 | +0.31(+11.97%) |
May 03, 2010 | 2.730 | 2.730 | 2.590 | 2.590 | 32,288 | +0.03(+1.17%) |
Apr 30, 2010 | 2.650 | 2.760 | 2.560 | 2.560 | 14,256 | -0.14(-5.19%) |
Apr 29, 2010 | 2.800 | 2.800 | 2.650 | 2.700 | 46,648 | -0.05(-1.82%) |
Apr 28, 2010 | 2.620 | 2.800 | 2.620 | 2.750 | 28,400 | +0.10(+3.97%) |
Apr 27, 2010 | 2.820 | 2.960 | 2.620 | 2.645 | 68,844 | -0.13(-4.86%) |
Apr 26, 2010 | 2.720 | 3.040 | 2.700 | 2.780 | 189,772 | +0.11(+4.12%) |
Apr 23, 2010 | 2.800 | 2.990 | 2.600 | 2.670 | 178,831 | -0.18(-6.32%) |
Apr 22, 2010 | 2.620 | 2.940 | 2.620 | 2.850 | 101,918 | +0.25(+9.62%) |
Apr 21, 2010 | 2.590 | 2.659 | 2.530 | 2.600 | 20,572 | -0.08(-3.06%) |
Apr 20, 2010 | 2.680 | 2.720 | 2.650 | 2.682 | 13,070 | -0.01(-0.30%) |
Apr 19, 2010 | 2.700 | 2.750 | 2.680 | 2.690 | 15,350 | -0.01(-0.37%) |
Apr 16, 2010 | 2.660 | 2.750 | 2.500 | 2.700 | 45,429 | +0.00(+0.00%) |
Apr 15, 2010 | 2.590 | 2.790 | 2.570 | 2.700 | 19,617 | +0.05(+1.89%) |
Apr 14, 2010 | 2.610 | 2.650 | 2.550 | 2.650 | 29,509 | +0.01(+0.38%) |
Apr 13, 2010 | 2.620 | 2.668 | 2.530 | 2.640 | 10,196 | -0.04(-1.49%) |
Apr 12, 2010 | 2.580 | 2.750 | 2.580 | 2.680 | 2,787 | +0.07(+2.68%) |
Apr 09, 2010 | 2.540 | 2.799 | 2.540 | 2.610 | 23,072 | +0.06(+2.35%) |
Apr 08, 2010 | 2.490 | 2.550 | 2.490 | 2.550 | 5,000 | +0.09(+3.66%) |
Apr 07, 2010 | 2.450 | 2.479 | 2.450 | 2.460 | 8,232 | +0.01(+0.41%) |
Apr 06, 2010 | 2.400 | 2.480 | 2.400 | 2.450 | 6,518 | +0.09(+3.81%) |
Apr 05, 2010 | 2.360 | 2.360 | 2.340 | 2.360 | 4,900 | -0.02(-0.87%) |
Apr 01, 2010 | 2.320 | 2.381 | 2.381 | 2.381 | 8,400 | +0.06(+2.62%) |
Mar 31, 2010 | 2.340 | 2.450 | 2.320 | 2.320 | 12,000 | -0.12(-4.92%) |
Mar 30, 2010 | 2.410 | 2.470 | 2.400 | 2.440 | 14,589 | +0.02(+0.83%) |
Mar 29, 2010 | 2.450 | 2.450 | 2.260 | 2.420 | 17,150 | -0.07(-2.81%) |
Mar 26, 2010 | 2.410 | 2.720 | 2.320 | 2.490 | 126,047 | -0.11(-4.23%) |
Mar 25, 2010 | 2.750 | 2.820 | 2.550 | 2.600 | 48,065 | -0.08(-3.06%) |
Mar 24, 2010 | 2.560 | 2.850 | 2.560 | 2.682 | 7,633 | +0.07(+2.76%) |
Mar 23, 2010 | 2.610 | 2.610 | 2.550 | 2.610 | 5,737 | +0.00(+0.00%) |
Mar 22, 2010 | 2.550 | 2.779 | 2.550 | 2.610 | 3,200 | -0.21(-7.45%) |
Mar 19, 2010 | 2.620 | 2.830 | 2.620 | 2.820 | 1,712 | +0.24(+9.30%) |
Mar 18, 2010 | 2.570 | 2.580 | 2.570 | 2.580 | 1,100 | -0.10(-3.90%) |
Mar 17, 2010 | 2.600 | 2.719 | 2.560 | 2.685 | 3,852 | +0.12(+4.88%) |
Mar 16, 2010 | 2.781 | 2.830 | 2.560 | 2.560 | 12,898 | -0.04(-1.54%) |
Mar 15, 2010 | 2.550 | 2.650 | 2.490 | 2.600 | 5,611 | -0.10(-3.88%) |
Mar 12, 2010 | 2.650 | 2.770 | 2.550 | 2.705 | 19,599 | +0.02(+0.56%) |
Mar 11, 2010 | 2.680 | 2.724 | 2.680 | 2.690 | 10,490 | -0.03(-1.10%) |
Mar 10, 2010 | 2.720 | 2.770 | 2.680 | 2.720 | 9,720 | +0.02(+0.74%) |
Mar 09, 2010 | 2.545 | 2.740 | 2.540 | 2.700 | 24,388 | +0.16(+6.30%) |
Mar 08, 2010 | 2.400 | 2.550 | 2.390 | 2.540 | 14,046 | +0.19(+8.27%) |
Mar 05, 2010 | 2.379 | 2.379 | 2.310 | 2.346 | 2,100 | +0.08(+3.35%) |
Mar 04, 2010 | 2.310 | 2.310 | 2.230 | 2.270 | 19,350 | -0.08(-3.40%) |
Mar 03, 2010 | 2.384 | 2.384 | 2.330 | 2.350 | 2,150 | +0.04(+1.73%) |
Mar 02, 2010 | 2.300 | 2.310 | 2.300 | 2.310 | 800 | +0.04(+1.76%) |