Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.091 | 3.120 | 3.069 | 3.091 | 395,706 | -0.03(-0.82%) |
May 27, 2010 | 3.098 | 3.117 | 3.072 | 3.117 | 763,109 | +0.11(+3.59%) |
May 26, 2010 | 3.031 | 3.082 | 3.009 | 3.009 | 449,898 | -0.01(-0.42%) |
May 25, 2010 | 2.961 | 3.021 | 2.907 | 3.021 | 423,695 | -0.00(-0.11%) |
May 24, 2010 | 3.031 | 3.066 | 3.025 | 3.025 | 318,891 | -0.02(-0.63%) |
May 21, 2010 | 2.955 | 3.072 | 2.955 | 3.044 | 395,445 | +0.03(+1.06%) |
May 20, 2010 | 3.012 | 3.066 | 3.002 | 3.012 | 650,149 | -0.13(-4.15%) |
May 19, 2010 | 3.149 | 3.171 | 3.034 | 3.142 | 453,401 | -0.02(-0.70%) |
May 18, 2010 | 3.244 | 3.250 | 3.149 | 3.165 | 452,159 | -0.04(-1.29%) |
May 17, 2010 | 3.216 | 3.227 | 3.142 | 3.206 | 359,621 | +0.00(+0.00%) |
May 14, 2010 | 3.206 | 3.263 | 3.184 | 3.206 | 256,719 | -0.09(-2.61%) |
May 13, 2010 | 3.317 | 3.328 | 3.285 | 3.292 | 163,451 | -0.04(-1.33%) |
May 12, 2010 | 3.298 | 3.336 | 3.292 | 3.336 | 229,723 | +0.06(+1.75%) |
May 11, 2010 | 3.298 | 3.317 | 3.232 | 3.279 | 557,929 | -0.02(-0.67%) |
May 10, 2010 | 3.260 | 3.301 | 3.260 | 3.301 | 478,420 | +0.15(+4.72%) |
May 07, 2010 | 3.156 | 3.201 | 3.070 | 3.152 | 1,052,403 | +0.51(+19.50%) |
May 06, 2010 | 2.638 | 3.317 | 2.532 | 2.638 | 631 | -0.68(-20.54%) |
May 05, 2010 | 3.323 | 3.351 | 3.308 | 3.320 | 364,543 | -0.04(-1.32%) |
May 04, 2010 | 3.412 | 3.412 | 3.347 | 3.365 | 374,694 | -0.07(-2.12%) |
May 03, 2010 | 3.418 | 3.442 | 3.418 | 3.437 | 328,779 | +0.03(+0.93%) |
Apr 30, 2010 | 3.450 | 3.456 | 3.403 | 3.406 | 411,280 | -0.05(-1.37%) |
Apr 29, 2010 | 3.434 | 3.463 | 3.434 | 3.453 | 327,597 | +0.03(+0.93%) |
Apr 28, 2010 | 3.431 | 3.453 | 3.412 | 3.422 | 385,689 | +0.00(+0.09%) |
Apr 27, 2010 | 3.479 | 3.491 | 3.418 | 3.418 | 588,481 | -0.08(-2.35%) |
Apr 26, 2010 | 3.494 | 3.517 | 3.494 | 3.501 | 403,606 | +0.01(+0.18%) |
Apr 23, 2010 | 3.463 | 3.504 | 3.456 | 3.494 | 449,013 | +0.03(+0.73%) |
Apr 22, 2010 | 3.415 | 3.469 | 3.374 | 3.469 | 346,850 | +0.02(+0.64%) |
Apr 21, 2010 | 3.463 | 3.473 | 3.437 | 3.447 | 415,621 | -0.00(-0.09%) |
Apr 20, 2010 | 3.437 | 3.463 | 3.437 | 3.450 | 200,071 | +0.03(+0.74%) |
Apr 19, 2010 | 3.406 | 3.435 | 3.393 | 3.425 | 521,710 | -0.01(-0.18%) |
Apr 16, 2010 | 3.469 | 3.469 | 3.412 | 3.431 | 316,574 | -0.04(-1.19%) |
Apr 15, 2010 | 3.460 | 3.475 | 3.460 | 3.472 | 225,255 | +0.01(+0.18%) |
Apr 14, 2010 | 3.441 | 3.469 | 3.441 | 3.466 | 186,391 | +0.03(+0.83%) |
Apr 13, 2010 | 3.418 | 3.437 | 3.409 | 3.437 | 200,412 | +0.01(+0.18%) |
Apr 12, 2010 | 3.428 | 3.441 | 3.428 | 3.431 | 319,509 | -0.00(-0.09%) |
Apr 09, 2010 | 3.396 | 3.441 | 3.396 | 3.434 | 270,055 | +0.04(+1.12%) |
Apr 08, 2010 | 3.390 | 3.399 | 3.361 | 3.396 | 601,507 | +0.00(+0.00%) |
Apr 07, 2010 | 3.403 | 3.403 | 3.377 | 3.396 | 678,094 | -0.01(-0.19%) |
Apr 06, 2010 | 3.377 | 3.418 | 3.377 | 3.403 | 542,831 | +0.01(+0.28%) |
Apr 05, 2010 | 3.371 | 3.403 | 3.371 | 3.393 | 613,971 | +0.03(+1.04%) |
Apr 01, 2010 | 3.377 | 3.358 | 3.358 | 3.358 | 429,361 | +0.02(+0.66%) |
Mar 31, 2010 | 3.342 | 3.352 | 3.333 | 3.336 | 432,192 | -0.01(-0.28%) |
Mar 30, 2010 | 3.349 | 3.362 | 3.336 | 3.346 | 434,236 | -0.01(-0.19%) |
Mar 29, 2010 | 3.346 | 3.358 | 3.342 | 3.352 | 329,897 | +0.01(+0.28%) |
Mar 26, 2010 | 3.330 | 3.361 | 3.323 | 3.342 | 284,408 | +0.02(+0.48%) |
Mar 25, 2010 | 3.361 | 3.377 | 3.327 | 3.327 | 399,843 | -0.00(-0.09%) |
Mar 24, 2010 | 3.349 | 3.356 | 3.330 | 3.330 | 286,136 | -0.03(-0.85%) |
Mar 23, 2010 | 3.342 | 3.361 | 3.330 | 3.358 | 456,026 | +0.02(+0.57%) |
Mar 22, 2010 | 3.311 | 3.348 | 3.295 | 3.339 | 413,365 | +0.01(+0.29%) |
Mar 19, 2010 | 3.365 | 3.365 | 3.320 | 3.330 | 435,345 | -0.04(-1.22%) |
Mar 18, 2010 | 3.355 | 3.384 | 3.342 | 3.371 | 372,836 | +0.01(+0.28%) |
Mar 17, 2010 | 3.339 | 3.374 | 3.339 | 3.361 | 503,951 | +0.03(+1.05%) |
Mar 16, 2010 | 3.317 | 3.333 | 3.314 | 3.327 | 307,108 | +0.01(+0.19%) |
Mar 15, 2010 | 3.304 | 3.320 | 3.301 | 3.320 | 253,626 | +0.00(+0.10%) |
Mar 12, 2010 | 3.298 | 3.317 | 3.292 | 3.317 | 335,246 | +0.02(+0.48%) |
Mar 11, 2010 | 3.282 | 3.308 | 3.273 | 3.301 | 283,590 | +0.01(+0.38%) |
Mar 10, 2010 | 3.263 | 3.297 | 3.263 | 3.289 | 218,936 | +0.02(+0.49%) |
Mar 09, 2010 | 3.260 | 3.289 | 3.254 | 3.273 | 238,215 | +0.00(+0.10%) |
Mar 08, 2010 | 3.254 | 3.276 | 3.251 | 3.270 | 341,419 | +0.01(+0.39%) |
Mar 05, 2010 | 3.222 | 3.260 | 3.222 | 3.257 | 325,682 | +0.05(+1.58%) |
Mar 04, 2010 | 3.200 | 3.215 | 3.197 | 3.206 | 221,580 | +0.01(+0.20%) |
Mar 03, 2010 | 3.200 | 3.219 | 3.192 | 3.200 | 216,844 | +0.01(+0.20%) |
Mar 02, 2010 | 3.200 | 3.206 | 3.156 | 3.194 | 334,383 | +0.01(+0.20%) |