Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.002 | 3.041 | 2.976 | 3.002 | 175,968 | -0.01(-0.28%) |
May 27, 2010 | 2.999 | 3.010 | 2.954 | 3.010 | 229,916 | +0.11(+3.69%) |
May 26, 2010 | 2.959 | 2.976 | 2.872 | 2.903 | 158,625 | -0.02(-0.68%) |
May 25, 2010 | 2.875 | 2.923 | 2.799 | 2.923 | 147,860 | -0.00(-0.10%) |
May 24, 2010 | 2.906 | 2.956 | 2.900 | 2.926 | 160,690 | -0.02(-0.67%) |
May 21, 2010 | 2.869 | 2.959 | 2.869 | 2.945 | 230,459 | +0.01(+0.29%) |
May 20, 2010 | 2.903 | 2.971 | 2.897 | 2.937 | 268,330 | -0.12(-4.05%) |
May 19, 2010 | 3.078 | 3.078 | 3.004 | 3.061 | 107,108 | +0.00(+0.00%) |
May 18, 2010 | 3.155 | 3.155 | 3.016 | 3.061 | 154,877 | -0.08(-2.48%) |
May 17, 2010 | 3.139 | 3.150 | 3.083 | 3.139 | 111,677 | -0.03(-0.96%) |
May 14, 2010 | 3.169 | 3.225 | 3.138 | 3.169 | 166,107 | -0.05(-1.64%) |
May 13, 2010 | 3.200 | 3.250 | 3.200 | 3.222 | 58,797 | -0.02(-0.60%) |
May 12, 2010 | 3.244 | 3.247 | 3.186 | 3.242 | 122,659 | +0.04(+1.13%) |
May 11, 2010 | 3.200 | 3.222 | 3.189 | 3.205 | 200,934 | +0.00(+0.09%) |
May 10, 2010 | 3.217 | 3.229 | 3.178 | 3.203 | 282,622 | +0.13(+4.06%) |
May 07, 2010 | 3.139 | 3.141 | 3.002 | 3.078 | 142,475 | -0.04(-1.25%) |
May 06, 2010 | 3.219 | 3.267 | 2.866 | 3.116 | 388,937 | -0.16(-4.85%) |
May 05, 2010 | 3.319 | 3.331 | 3.269 | 3.275 | 206,340 | -0.11(-3.35%) |
May 04, 2010 | 3.411 | 3.411 | 3.322 | 3.389 | 231,325 | -0.07(-2.09%) |
May 03, 2010 | 3.422 | 3.461 | 3.411 | 3.461 | 75,088 | +0.03(+0.97%) |
Apr 30, 2010 | 3.478 | 3.478 | 3.425 | 3.428 | 25,826 | -0.04(-1.04%) |
Apr 29, 2010 | 3.495 | 3.495 | 3.464 | 3.464 | 103,137 | +0.02(+0.48%) |
Apr 28, 2010 | 3.431 | 3.464 | 3.411 | 3.447 | 83,433 | -0.01(-0.24%) |
Apr 27, 2010 | 3.542 | 3.547 | 3.456 | 3.456 | 158,071 | -0.12(-3.34%) |
Apr 26, 2010 | 3.561 | 3.595 | 3.561 | 3.575 | 104,065 | -0.00(-0.09%) |
Apr 23, 2010 | 3.558 | 3.583 | 3.546 | 3.578 | 99,008 | +0.01(+0.16%) |
Apr 22, 2010 | 3.556 | 3.572 | 3.525 | 3.572 | 101,540 | -0.01(-0.31%) |
Apr 21, 2010 | 3.617 | 3.617 | 3.564 | 3.583 | 93,094 | -0.03(-0.77%) |
Apr 20, 2010 | 3.575 | 3.614 | 3.575 | 3.611 | 96,821 | +0.04(+1.01%) |
Apr 19, 2010 | 3.572 | 3.583 | 3.542 | 3.575 | 60,124 | -0.02(-0.65%) |
Apr 16, 2010 | 3.636 | 3.636 | 3.574 | 3.598 | 87,346 | -0.05(-1.49%) |
Apr 15, 2010 | 3.628 | 3.672 | 3.628 | 3.653 | 63,246 | +0.00(+0.00%) |
Apr 14, 2010 | 3.614 | 3.653 | 3.614 | 3.653 | 58,793 | +0.04(+1.08%) |
Apr 13, 2010 | 3.606 | 3.617 | 3.590 | 3.614 | 106,353 | -0.00(-0.08%) |
Apr 12, 2010 | 3.586 | 3.639 | 3.586 | 3.617 | 119,903 | +0.01(+0.31%) |
Apr 09, 2010 | 3.542 | 3.606 | 3.542 | 3.606 | 124,623 | +0.03(+0.85%) |
Apr 08, 2010 | 3.522 | 3.575 | 3.522 | 3.575 | 80,113 | +0.02(+0.55%) |
Apr 07, 2010 | 3.600 | 3.600 | 3.556 | 3.556 | 64,807 | -0.03(-0.83%) |
Apr 06, 2010 | 3.603 | 3.603 | 3.562 | 3.586 | 81,631 | +0.00(+0.13%) |
Apr 05, 2010 | 3.550 | 3.595 | 3.550 | 3.581 | 63,102 | +0.02(+0.65%) |
Apr 01, 2010 | 3.567 | 3.558 | 3.558 | 3.558 | 58,991 | +0.03(+0.84%) |
Mar 31, 2010 | 3.517 | 3.544 | 3.508 | 3.528 | 102,688 | +0.00(+0.00%) |
Mar 30, 2010 | 3.536 | 3.542 | 3.500 | 3.528 | 50,106 | +0.01(+0.32%) |
Mar 29, 2010 | 3.536 | 3.536 | 3.486 | 3.517 | 93,314 | +0.01(+0.24%) |
Mar 26, 2010 | 3.478 | 3.514 | 3.475 | 3.508 | 85,062 | +0.04(+1.04%) |
Mar 25, 2010 | 3.486 | 3.515 | 3.456 | 3.472 | 111,011 | -0.01(-0.28%) |
Mar 24, 2010 | 3.497 | 3.514 | 3.475 | 3.482 | 118,486 | -0.06(-1.77%) |
Mar 23, 2010 | 3.506 | 3.545 | 3.500 | 3.545 | 88,886 | +0.03(+0.89%) |
Mar 22, 2010 | 3.531 | 3.539 | 3.489 | 3.513 | 84,062 | -0.03(-0.73%) |
Mar 19, 2010 | 3.550 | 3.558 | 3.517 | 3.539 | 81,922 | -0.03(-0.93%) |
Mar 18, 2010 | 3.589 | 3.597 | 3.553 | 3.572 | 122,259 | -0.03(-0.70%) |
Mar 17, 2010 | 3.578 | 3.614 | 3.578 | 3.597 | 68,225 | +0.00(+0.00%) |
Mar 16, 2010 | 3.606 | 3.606 | 3.539 | 3.597 | 96,310 | +0.03(+0.78%) |
Mar 15, 2010 | 3.553 | 3.570 | 3.547 | 3.570 | 32,049 | -0.02(-0.54%) |
Mar 12, 2010 | 3.595 | 3.595 | 3.553 | 3.589 | 30,830 | +0.03(+0.78%) |
Mar 11, 2010 | 3.542 | 3.570 | 3.520 | 3.561 | 88,663 | -0.01(-0.16%) |
Mar 10, 2010 | 3.539 | 3.567 | 3.531 | 3.567 | 151,715 | +0.03(+0.79%) |
Mar 09, 2010 | 3.556 | 3.558 | 3.522 | 3.539 | 71,206 | -0.01(-0.27%) |
Mar 08, 2010 | 3.558 | 3.575 | 3.547 | 3.548 | 56,581 | -0.01(-0.20%) |
Mar 05, 2010 | 3.561 | 3.564 | 3.545 | 3.556 | 96,569 | -0.02(-0.47%) |
Mar 04, 2010 | 3.564 | 3.595 | 3.506 | 3.572 | 193,071 | +0.03(+0.94%) |
Mar 03, 2010 | 3.503 | 3.572 | 3.500 | 3.539 | 128,939 | +0.02(+0.63%) |
Mar 02, 2010 | 3.453 | 3.533 | 3.453 | 3.517 | 151,338 | +0.05(+1.36%) |