Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.969 | 3.015 | 2.964 | 2.969 | 13,774 | -0.08(-2.59%) |
May 27, 2010 | 2.857 | 3.048 | 2.857 | 3.048 | 53,850 | +0.21(+7.37%) |
May 26, 2010 | 2.783 | 2.839 | 2.783 | 2.839 | 43,859 | +0.06(+2.00%) |
May 25, 2010 | 2.755 | 2.783 | 2.699 | 2.783 | 71,066 | -0.10(-3.39%) |
May 24, 2010 | 2.802 | 2.918 | 2.802 | 2.881 | 15,341 | +0.02(+0.81%) |
May 21, 2010 | 2.741 | 2.876 | 2.741 | 2.857 | 37,058 | +0.06(+2.16%) |
May 20, 2010 | 2.820 | 2.857 | 2.797 | 2.797 | 86,397 | -0.13(-4.60%) |
May 19, 2010 | 2.950 | 2.956 | 2.885 | 2.932 | 165,289 | -0.01(-0.19%) |
May 18, 2010 | 3.001 | 3.062 | 2.927 | 2.937 | 56,880 | -0.04(-1.37%) |
May 17, 2010 | 2.932 | 3.029 | 2.932 | 2.978 | 59,291 | -0.06(-1.99%) |
May 14, 2010 | 3.039 | 3.132 | 3.015 | 3.039 | 46,592 | -0.13(-4.11%) |
May 13, 2010 | 3.155 | 3.211 | 3.150 | 3.169 | 32,286 | -0.00(-0.00%) |
May 12, 2010 | 3.155 | 3.196 | 3.155 | 3.169 | 52,294 | +0.05(+1.49%) |
May 11, 2010 | 3.127 | 3.149 | 3.122 | 3.122 | 37,693 | -0.02(-0.74%) |
May 10, 2010 | 3.113 | 3.145 | 3.099 | 3.145 | 112,091 | +0.25(+8.49%) |
May 07, 2010 | 2.997 | 3.085 | 2.876 | 2.899 | 158,501 | -0.16(-5.31%) |
May 06, 2010 | 3.183 | 3.183 | 2.857 | 3.062 | 94,055 | -0.15(-4.77%) |
May 05, 2010 | 3.234 | 3.234 | 3.183 | 3.215 | 151,491 | -0.12(-3.49%) |
May 04, 2010 | 3.415 | 3.415 | 3.317 | 3.331 | 166,042 | -0.14(-4.00%) |
May 03, 2010 | 3.499 | 3.499 | 3.438 | 3.470 | 32,211 | +0.02(+0.52%) |
Apr 30, 2010 | 3.461 | 3.526 | 3.443 | 3.452 | 55,656 | -0.04(-1.07%) |
Apr 29, 2010 | 3.457 | 3.499 | 3.429 | 3.489 | 166,451 | +0.06(+1.76%) |
Apr 28, 2010 | 3.438 | 3.466 | 3.387 | 3.429 | 85,254 | -0.03(-0.99%) |
Apr 27, 2010 | 3.526 | 3.547 | 3.463 | 3.463 | 96,325 | -0.14(-3.82%) |
Apr 26, 2010 | 3.540 | 3.604 | 3.540 | 3.601 | 27,237 | +0.03(+0.91%) |
Apr 23, 2010 | 3.564 | 3.572 | 3.536 | 3.568 | 64,867 | +0.04(+1.05%) |
Apr 22, 2010 | 3.526 | 3.531 | 3.480 | 3.531 | 56,265 | -0.03(-0.78%) |
Apr 21, 2010 | 3.554 | 3.568 | 3.522 | 3.559 | 55,524 | -0.02(-0.52%) |
Apr 20, 2010 | 3.582 | 3.592 | 3.554 | 3.578 | 84,012 | +0.00(+0.13%) |
Apr 19, 2010 | 3.513 | 3.573 | 3.387 | 3.573 | 41,039 | +0.02(+0.52%) |
Apr 16, 2010 | 3.675 | 3.675 | 3.475 | 3.554 | 71,914 | -0.09(-2.42%) |
Apr 15, 2010 | 3.578 | 3.661 | 3.578 | 3.643 | 33,924 | +0.03(+0.90%) |
Apr 14, 2010 | 3.536 | 3.610 | 3.536 | 3.610 | 103,249 | +0.01(+0.39%) |
Apr 13, 2010 | 3.536 | 3.596 | 3.536 | 3.596 | 40,680 | +0.03(+0.78%) |
Apr 12, 2010 | 3.517 | 3.675 | 3.517 | 3.568 | 113,632 | +0.03(+0.79%) |
Apr 09, 2010 | 3.485 | 3.540 | 3.443 | 3.540 | 17,730 | +0.08(+2.42%) |
Apr 08, 2010 | 3.503 | 3.503 | 3.443 | 3.457 | 121,552 | -0.05(-1.33%) |
Apr 07, 2010 | 3.540 | 3.540 | 3.499 | 3.503 | 36,944 | -0.03(-0.91%) |
Apr 06, 2010 | 3.526 | 3.545 | 3.517 | 3.536 | 57,393 | -0.00(-0.13%) |
Apr 05, 2010 | 3.517 | 3.554 | 3.489 | 3.540 | 86,903 | +0.01(+0.26%) |
Apr 01, 2010 | 3.461 | 3.531 | 3.531 | 3.531 | 74,684 | +0.12(+3.56%) |
Mar 31, 2010 | 3.392 | 3.415 | 3.387 | 3.410 | 38,995 | +0.03(+0.95%) |
Mar 30, 2010 | 3.382 | 3.396 | 3.322 | 3.378 | 71,852 | -0.02(-0.55%) |
Mar 29, 2010 | 3.392 | 3.406 | 3.378 | 3.396 | 51,334 | +0.00(+0.00%) |
Mar 26, 2010 | 3.392 | 3.420 | 3.387 | 3.396 | 72,902 | +0.01(+0.27%) |
Mar 25, 2010 | 3.378 | 3.401 | 3.359 | 3.387 | 43,964 | +0.03(+0.95%) |
Mar 24, 2010 | 3.406 | 3.420 | 3.341 | 3.355 | 58,449 | -0.03(-0.94%) |
Mar 23, 2010 | 3.364 | 3.387 | 3.336 | 3.387 | 52,791 | +0.01(+0.41%) |
Mar 22, 2010 | 3.364 | 3.374 | 3.336 | 3.373 | 84,247 | -0.01(-0.41%) |
Mar 19, 2010 | 3.443 | 3.443 | 3.364 | 3.387 | 114,887 | -0.03(-0.94%) |
Mar 18, 2010 | 3.415 | 3.447 | 3.415 | 3.419 | 152,799 | +0.01(+0.26%) |
Mar 17, 2010 | 3.308 | 3.526 | 3.308 | 3.410 | 667,516 | +0.14(+4.26%) |
Mar 16, 2010 | 3.252 | 3.294 | 3.252 | 3.271 | 36,505 | +0.04(+1.15%) |
Mar 15, 2010 | 3.243 | 3.243 | 3.234 | 3.234 | 62,633 | -0.01(-0.29%) |
Mar 12, 2010 | 3.290 | 3.290 | 3.234 | 3.243 | 88,532 | +0.02(+0.58%) |
Mar 11, 2010 | 3.183 | 3.229 | 3.178 | 3.224 | 29,258 | +0.04(+1.17%) |
Mar 10, 2010 | 3.150 | 3.191 | 3.150 | 3.187 | 33,433 | +0.01(+0.29%) |
Mar 09, 2010 | 3.192 | 3.192 | 3.178 | 3.178 | 41,450 | -0.05(-1.44%) |
Mar 08, 2010 | 3.224 | 3.228 | 3.220 | 3.224 | 45,146 | +0.00(+0.00%) |
Mar 05, 2010 | 3.136 | 3.224 | 3.136 | 3.224 | 47,242 | +0.10(+3.18%) |
Mar 04, 2010 | 3.266 | 3.266 | 3.094 | 3.125 | 85,790 | +0.04(+1.45%) |
Mar 03, 2010 | 3.057 | 3.080 | 3.053 | 3.080 | 27,941 | +0.04(+1.38%) |
Mar 02, 2010 | 3.043 | 3.048 | 3.025 | 3.039 | 56,975 | +0.00(+0.15%) |