Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.065 | 3.076 | 2.992 | 2.992 | 2,552,044 | -0.07(-2.36%) |
May 27, 2010 | 3.003 | 3.065 | 3.003 | 3.065 | 2,363,723 | +0.09(+3.19%) |
May 26, 2010 | 2.987 | 3.045 | 2.953 | 2.970 | 4,813,992 | -0.01(-0.37%) |
May 25, 2010 | 2.992 | 3.009 | 2.936 | 2.981 | 6,178,689 | -0.06(-2.01%) |
May 24, 2010 | 3.076 | 3.081 | 3.042 | 3.042 | 3,172,551 | -0.04(-1.44%) |
May 21, 2010 | 3.031 | 3.154 | 2.987 | 3.087 | 4,800,314 | +0.02(+0.54%) |
May 20, 2010 | 3.104 | 3.165 | 3.053 | 3.070 | 3,895,077 | -0.10(-3.16%) |
May 19, 2010 | 3.182 | 3.204 | 3.143 | 3.170 | 4,174,964 | -0.04(-1.22%) |
May 18, 2010 | 3.287 | 3.293 | 3.182 | 3.209 | 3,583,909 | -0.04(-1.37%) |
May 17, 2010 | 3.204 | 3.265 | 3.187 | 3.254 | 5,877,496 | +0.05(+1.57%) |
May 14, 2010 | 3.232 | 3.248 | 3.176 | 3.204 | 3,463,185 | -0.04(-1.37%) |
May 13, 2010 | 3.315 | 3.332 | 3.221 | 3.248 | 4,678,283 | -0.06(-1.85%) |
May 12, 2010 | 3.260 | 3.315 | 3.204 | 3.310 | 4,980,019 | +0.06(+1.89%) |
May 11, 2010 | 3.248 | 3.332 | 3.215 | 3.248 | 5,810,420 | -0.08(-2.51%) |
May 10, 2010 | 3.282 | 3.388 | 3.254 | 3.332 | 9,795,112 | +0.02(+0.50%) |
May 07, 2010 | 3.170 | 3.321 | 3.137 | 3.315 | 11,276,759 | +0.13(+4.02%) |
May 06, 2010 | 3.271 | 3.332 | 3.092 | 3.187 | 9,552,717 | -0.12(-3.54%) |
May 05, 2010 | 3.271 | 3.321 | 3.176 | 3.304 | 8,668,636 | +0.03(+1.02%) |
May 04, 2010 | 3.343 | 3.354 | 3.248 | 3.271 | 7,837,261 | -0.08(-2.33%) |
May 03, 2010 | 3.248 | 3.388 | 3.243 | 3.349 | 10,216,213 | +0.11(+3.26%) |
Apr 30, 2010 | 3.549 | 3.549 | 3.243 | 3.243 | 22,124,280 | -0.40(-10.87%) |
Apr 29, 2010 | 3.666 | 3.666 | 3.566 | 3.638 | 2,968,303 | +0.01(+0.15%) |
Apr 28, 2010 | 3.549 | 3.666 | 3.482 | 3.633 | 13,393,735 | +0.08(+2.35%) |
Apr 27, 2010 | 3.555 | 3.577 | 3.499 | 3.549 | 7,224,732 | -0.01(-0.16%) |
Apr 26, 2010 | 3.594 | 3.611 | 3.544 | 3.555 | 3,673,034 | -0.02(-0.62%) |
Apr 23, 2010 | 3.638 | 3.638 | 3.560 | 3.577 | 4,413,344 | -0.04(-1.23%) |
Apr 22, 2010 | 3.622 | 3.661 | 3.560 | 3.622 | 6,456,302 | -0.01(-0.31%) |
Apr 21, 2010 | 3.638 | 3.680 | 3.616 | 3.633 | 10,860,068 | -0.02(-0.46%) |
Apr 20, 2010 | 3.677 | 3.722 | 3.644 | 3.650 | 10,617,144 | -0.01(-0.30%) |
Apr 19, 2010 | 3.505 | 3.669 | 3.499 | 3.661 | 14,629,369 | +0.16(+4.62%) |
Apr 16, 2010 | 3.560 | 3.594 | 3.443 | 3.499 | 7,541,659 | -0.06(-1.57%) |
Apr 15, 2010 | 3.488 | 3.588 | 3.488 | 3.555 | 10,490,541 | +0.09(+2.74%) |
Apr 14, 2010 | 3.560 | 3.560 | 3.427 | 3.460 | 6,783,306 | -0.08(-2.20%) |
Apr 13, 2010 | 3.538 | 3.555 | 3.533 | 3.538 | 2,949,487 | -0.01(-0.16%) |
Apr 12, 2010 | 3.555 | 3.577 | 3.521 | 3.544 | 2,624,031 | -0.02(-0.47%) |
Apr 09, 2010 | 3.583 | 3.594 | 3.549 | 3.560 | 2,646,173 | -0.02(-0.62%) |
Apr 08, 2010 | 3.583 | 3.594 | 3.549 | 3.583 | 4,351,704 | +0.01(+0.16%) |
Apr 07, 2010 | 3.527 | 3.577 | 3.527 | 3.577 | 3,323,771 | +0.04(+1.10%) |
Apr 06, 2010 | 3.510 | 3.566 | 3.510 | 3.538 | 4,109,944 | -0.01(-0.31%) |
Apr 05, 2010 | 3.505 | 3.549 | 3.488 | 3.549 | 4,448,044 | +0.06(+1.76%) |
Apr 01, 2010 | 3.488 | 3.488 | 3.488 | 3.488 | 3,691,410 | +0.03(+0.81%) |
Mar 31, 2010 | 3.416 | 3.460 | 3.371 | 3.460 | 5,927,788 | +0.02(+0.49%) |
Mar 30, 2010 | 3.516 | 3.521 | 3.427 | 3.443 | 6,060,818 | -0.06(-1.75%) |
Mar 29, 2010 | 3.560 | 3.583 | 3.477 | 3.505 | 5,603,268 | -0.04(-1.26%) |
Mar 26, 2010 | 3.583 | 3.594 | 3.527 | 3.549 | 3,519,792 | -0.02(-0.62%) |
Mar 25, 2010 | 3.633 | 3.661 | 3.572 | 3.572 | 2,862,921 | -0.06(-1.54%) |
Mar 24, 2010 | 3.627 | 3.655 | 3.605 | 3.627 | 5,230,462 | -0.03(-0.76%) |
Mar 23, 2010 | 3.666 | 3.689 | 3.627 | 3.655 | 3,358,266 | +0.00(+0.00%) |
Mar 22, 2010 | 3.672 | 3.677 | 3.627 | 3.655 | 4,155,441 | -0.02(-0.46%) |
Mar 19, 2010 | 3.694 | 3.711 | 3.650 | 3.672 | 6,161,172 | -0.01(-0.15%) |
Mar 18, 2010 | 3.705 | 3.733 | 3.666 | 3.677 | 4,034,172 | -0.02(-0.45%) |
Mar 17, 2010 | 3.655 | 3.739 | 3.616 | 3.694 | 5,051,220 | +0.02(+0.61%) |
Mar 16, 2010 | 3.677 | 3.758 | 3.652 | 3.672 | 7,069,188 | -0.01(-0.30%) |
Mar 15, 2010 | 3.655 | 3.800 | 3.650 | 3.683 | 9,258,605 | -0.11(-2.79%) |
Mar 12, 2010 | 3.867 | 3.878 | 3.789 | 3.789 | 8,233,556 | -0.06(-1.45%) |
Mar 11, 2010 | 3.794 | 3.878 | 3.761 | 3.845 | 10,174,657 | +0.06(+1.62%) |
Mar 10, 2010 | 3.711 | 3.788 | 3.695 | 3.783 | 8,403,564 | +0.10(+2.68%) |
Mar 09, 2010 | 3.690 | 3.705 | 3.664 | 3.685 | 6,736,167 | +0.01(+0.14%) |
Mar 08, 2010 | 3.685 | 3.700 | 3.638 | 3.679 | 6,331,876 | +0.03(+0.71%) |
Mar 05, 2010 | 3.669 | 3.700 | 3.617 | 3.654 | 5,379,357 | +0.01(+0.14%) |
Mar 04, 2010 | 3.622 | 3.690 | 3.607 | 3.648 | 6,033,187 | +0.05(+1.37%) |
Mar 03, 2010 | 3.586 | 3.690 | 3.586 | 3.599 | 6,190,892 | +0.01(+0.36%) |
Mar 02, 2010 | 3.711 | 3.711 | 3.571 | 3.586 | 9,578,777 | -0.12(-3.22%) |