Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.666 | 2.759 | 2.624 | 2.666 | 231,028 | -0.11(-3.95%) |
May 27, 2010 | 2.640 | 2.775 | 2.640 | 2.775 | 384,551 | +0.22(+8.58%) |
May 26, 2010 | 2.556 | 2.725 | 2.548 | 2.556 | 4,799 | +0.00(+0.00%) |
May 25, 2010 | 2.573 | 2.573 | 2.455 | 2.556 | 525,909 | -0.05(-1.94%) |
May 24, 2010 | 2.683 | 2.750 | 2.582 | 2.607 | 326,341 | -0.08(-3.13%) |
May 21, 2010 | 2.683 | 2.767 | 2.615 | 2.691 | 697,654 | +0.01(+0.31%) |
May 20, 2010 | 2.683 | 2.767 | 2.683 | 2.683 | 680,413 | -0.10(-3.64%) |
May 19, 2010 | 2.826 | 2.864 | 2.742 | 2.784 | 655,745 | -0.05(-1.79%) |
May 18, 2010 | 3.020 | 3.079 | 2.826 | 2.835 | 459,300 | -0.11(-3.72%) |
May 17, 2010 | 2.970 | 2.995 | 2.835 | 2.944 | 293,305 | +0.01(+0.29%) |
May 14, 2010 | 2.936 | 2.953 | 2.851 | 2.936 | 384,044 | -0.05(-1.70%) |
May 13, 2010 | 3.037 | 3.054 | 2.961 | 2.986 | 274,830 | -0.06(-1.94%) |
May 12, 2010 | 2.936 | 3.079 | 2.894 | 3.045 | 432,070 | +0.13(+4.64%) |
May 11, 2010 | 2.961 | 2.986 | 2.894 | 2.910 | 423,775 | -0.02(-0.58%) |
May 10, 2010 | 2.885 | 2.953 | 2.826 | 2.927 | 610,491 | +0.19(+6.77%) |
May 07, 2010 | 2.860 | 2.885 | 2.700 | 2.742 | 518,257 | -0.13(-4.41%) |
May 06, 2010 | 2.970 | 3.189 | 2.674 | 2.868 | 735,956 | -0.13(-4.49%) |
May 05, 2010 | 3.012 | 3.037 | 2.932 | 3.003 | 332,531 | -0.03(-1.11%) |
May 04, 2010 | 3.189 | 3.189 | 3.012 | 3.037 | 466,899 | -0.19(-5.76%) |
May 03, 2010 | 3.130 | 3.231 | 3.130 | 3.223 | 282,659 | +0.11(+3.52%) |
Apr 30, 2010 | 3.265 | 3.315 | 3.104 | 3.113 | 367,956 | -0.16(-4.90%) |
Apr 29, 2010 | 3.223 | 3.315 | 3.206 | 3.273 | 283,486 | +0.10(+3.19%) |
Apr 28, 2010 | 3.189 | 3.223 | 3.104 | 3.172 | 301,902 | +0.01(+0.27%) |
Apr 27, 2010 | 3.256 | 3.270 | 3.164 | 3.164 | 288,451 | -0.12(-3.60%) |
Apr 26, 2010 | 3.273 | 3.341 | 3.273 | 3.282 | 310,593 | -0.01(-0.26%) |
Apr 23, 2010 | 3.324 | 3.349 | 3.248 | 3.290 | 367,710 | -0.02(-0.51%) |
Apr 22, 2010 | 3.206 | 3.332 | 3.185 | 3.307 | 175,616 | +0.05(+1.55%) |
Apr 21, 2010 | 3.299 | 3.299 | 3.214 | 3.256 | 240,869 | -0.03(-0.77%) |
Apr 20, 2010 | 3.265 | 3.290 | 3.214 | 3.282 | 180,640 | +0.07(+2.10%) |
Apr 19, 2010 | 3.239 | 3.315 | 3.138 | 3.214 | 294,924 | -0.06(-1.80%) |
Apr 16, 2010 | 3.273 | 3.290 | 3.189 | 3.273 | 478,480 | +0.00(+0.00%) |
Apr 15, 2010 | 3.315 | 3.349 | 3.248 | 3.273 | 526,333 | -0.04(-1.27%) |
Apr 14, 2010 | 3.172 | 3.366 | 3.172 | 3.315 | 909,164 | +0.16(+5.08%) |
Apr 13, 2010 | 3.079 | 3.180 | 3.079 | 3.155 | 262,722 | +0.06(+1.91%) |
Apr 12, 2010 | 3.113 | 3.147 | 3.079 | 3.096 | 311,264 | -0.01(-0.27%) |
Apr 09, 2010 | 3.096 | 3.138 | 3.088 | 3.104 | 197,247 | +0.02(+0.55%) |
Apr 08, 2010 | 3.113 | 3.155 | 3.079 | 3.088 | 247,755 | -0.03(-1.08%) |
Apr 07, 2010 | 3.121 | 3.130 | 3.079 | 3.121 | 735,806 | +0.00(+0.00%) |
Apr 06, 2010 | 3.164 | 3.180 | 3.104 | 3.121 | 428,735 | -0.05(-1.60%) |
Apr 05, 2010 | 3.079 | 3.206 | 3.045 | 3.172 | 558,446 | +0.12(+3.87%) |
Apr 01, 2010 | 3.096 | 3.054 | 3.054 | 3.054 | 464,788 | +0.01(+0.28%) |
Mar 31, 2010 | 3.206 | 3.206 | 3.037 | 3.045 | 938,965 | -0.19(-5.74%) |
Mar 30, 2010 | 3.206 | 3.265 | 3.185 | 3.231 | 307,082 | +0.04(+1.32%) |
Mar 29, 2010 | 3.248 | 3.290 | 3.189 | 3.189 | 407,164 | -0.06(-1.82%) |
Mar 26, 2010 | 3.256 | 3.290 | 3.147 | 3.248 | 494,021 | +0.00(+0.00%) |
Mar 25, 2010 | 3.349 | 3.417 | 3.239 | 3.248 | 600,118 | -0.08(-2.28%) |
Mar 24, 2010 | 3.366 | 3.440 | 3.315 | 3.324 | 478,992 | -0.06(-1.75%) |
Mar 23, 2010 | 3.374 | 3.459 | 3.290 | 3.383 | 505,514 | +0.01(+0.25%) |
Mar 22, 2010 | 3.248 | 3.391 | 3.214 | 3.374 | 352,792 | +0.09(+2.83%) |
Mar 19, 2010 | 3.374 | 3.374 | 3.250 | 3.282 | 667,558 | -0.08(-2.26%) |
Mar 18, 2010 | 3.349 | 3.366 | 3.307 | 3.358 | 357,255 | -0.01(-0.25%) |
Mar 17, 2010 | 3.358 | 3.366 | 3.332 | 3.366 | 333,203 | +0.01(+0.25%) |
Mar 16, 2010 | 3.315 | 3.366 | 3.256 | 3.358 | 268,279 | +0.04(+1.27%) |
Mar 15, 2010 | 3.290 | 3.315 | 3.282 | 3.315 | 216,859 | +0.03(+0.77%) |
Mar 12, 2010 | 3.349 | 3.366 | 3.256 | 3.290 | 240,601 | -0.05(-1.51%) |
Mar 11, 2010 | 3.341 | 3.383 | 3.299 | 3.341 | 317,951 | -0.03(-0.75%) |
Mar 10, 2010 | 3.349 | 3.408 | 3.332 | 3.366 | 582,685 | +0.01(+0.25%) |
Mar 09, 2010 | 3.256 | 3.408 | 3.256 | 3.358 | 938,647 | +0.07(+2.05%) |
Mar 08, 2010 | 3.299 | 3.349 | 3.239 | 3.290 | 396,186 | +0.00(+0.00%) |
Mar 05, 2010 | 3.282 | 3.349 | 3.223 | 3.290 | 909,523 | +0.04(+1.30%) |
Mar 04, 2010 | 3.197 | 3.282 | 3.172 | 3.248 | 494,771 | +0.05(+1.58%) |
Mar 03, 2010 | 3.214 | 3.248 | 3.142 | 3.197 | 853,004 | +0.02(+0.53%) |
Mar 02, 2010 | 3.054 | 3.197 | 3.037 | 3.180 | 1,455,915 | +0.14(+4.72%) |