Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.410 | 2.421 | 2.396 | 2.410 | 55,529 | -0.02(-0.76%) |
May 27, 2010 | 2.480 | 2.506 | 2.392 | 2.429 | 671,305 | -0.06(-2.51%) |
May 26, 2010 | 2.590 | 2.594 | 2.462 | 2.491 | 812,017 | -0.10(-3.69%) |
May 25, 2010 | 3.035 | 3.071 | 2.447 | 2.587 | 2,694,951 | -0.43(-14.36%) |
May 24, 2010 | 3.318 | 3.428 | 2.972 | 3.020 | 7,672,873 | -0.30(-8.97%) |
May 21, 2010 | 3.347 | 3.373 | 3.288 | 3.318 | 39,198 | -0.04(-1.10%) |
May 20, 2010 | 3.402 | 3.424 | 3.332 | 3.354 | 102,882 | -0.03(-0.98%) |
May 19, 2010 | 3.332 | 3.435 | 3.332 | 3.388 | 110,351 | +0.05(+1.54%) |
May 18, 2010 | 3.365 | 3.380 | 3.318 | 3.336 | 23,135 | -0.04(-1.30%) |
May 17, 2010 | 3.321 | 3.399 | 3.321 | 3.380 | 188,060 | +0.04(+1.32%) |
May 14, 2010 | 3.336 | 3.376 | 3.303 | 3.336 | 64,723 | +0.00(+0.00%) |
May 13, 2010 | 3.307 | 3.358 | 3.307 | 3.336 | 4,134,149 | -0.00(-0.11%) |
May 12, 2010 | 3.296 | 3.354 | 3.233 | 3.340 | 323,637 | +0.02(+0.55%) |
May 11, 2010 | 3.325 | 3.336 | 3.321 | 3.321 | 326,331 | -0.19(-5.44%) |
May 10, 2010 | 3.498 | 3.534 | 3.490 | 3.512 | 50,597 | -0.05(-1.44%) |
May 07, 2010 | 3.575 | 3.601 | 3.527 | 3.564 | 13,608 | +0.01(+0.21%) |
May 06, 2010 | 3.592 | 3.593 | 3.557 | 3.557 | 7,136 | -0.04(-1.02%) |
May 05, 2010 | 3.557 | 3.608 | 3.538 | 3.593 | 15,122 | +0.01(+0.41%) |
May 04, 2010 | 3.590 | 3.630 | 3.568 | 3.579 | 95,999 | -0.00(-0.00%) |
May 03, 2010 | 3.634 | 3.663 | 3.373 | 3.579 | 1,082,561 | -0.06(-1.69%) |
Apr 30, 2010 | 3.663 | 3.663 | 3.637 | 3.640 | 1,375,462 | -0.00(-0.13%) |
Apr 29, 2010 | 3.670 | 3.670 | 3.637 | 3.645 | 29,256 | +0.00(+0.10%) |
Apr 28, 2010 | 3.645 | 3.652 | 3.638 | 3.641 | 993,056 | -0.01(-0.25%) |
Apr 27, 2010 | 3.650 | 3.656 | 3.641 | 3.650 | 748,486 | -0.01(-0.15%) |
Apr 26, 2010 | 3.656 | 3.656 | 3.647 | 3.656 | 1,062,986 | +0.00(+0.00%) |
Apr 23, 2010 | 3.648 | 3.656 | 3.637 | 3.656 | 385,192 | +0.00(+0.10%) |
Apr 22, 2010 | 3.652 | 3.656 | 3.630 | 3.652 | 1,420,472 | +0.00(+0.00%) |
Apr 21, 2010 | 3.652 | 3.670 | 3.641 | 3.652 | 5,852,279 | -0.00(-0.10%) |
Apr 20, 2010 | 3.652 | 3.667 | 3.637 | 3.656 | 6,569,808 | +0.01(+0.20%) |
Apr 19, 2010 | 3.645 | 3.652 | 3.645 | 3.648 | 631,170 | +0.00(+0.10%) |
Apr 16, 2010 | 3.641 | 3.645 | 3.623 | 3.645 | 92,975 | +0.00(+0.00%) |
Apr 15, 2010 | 3.645 | 3.648 | 3.634 | 3.645 | 991,692 | +0.00(+0.00%) |
Apr 14, 2010 | 3.634 | 3.648 | 3.630 | 3.645 | 567,521 | +0.00(+0.10%) |
Apr 13, 2010 | 3.630 | 3.641 | 3.630 | 3.641 | 72,535 | +0.01(+0.19%) |
Apr 12, 2010 | 3.637 | 3.648 | 3.626 | 3.634 | 490,585 | -0.00(-0.08%) |
Apr 09, 2010 | 3.619 | 3.637 | 3.619 | 3.637 | 1,802,518 | +0.00(+0.00%) |
Apr 08, 2010 | 3.626 | 3.637 | 3.619 | 3.637 | 1,200,308 | +0.02(+0.61%) |
Apr 07, 2010 | 3.615 | 3.634 | 3.612 | 3.615 | 36,063 | -0.02(-0.51%) |
Apr 06, 2010 | 3.615 | 3.663 | 3.615 | 3.634 | 372,566 | +0.01(+0.30%) |
Apr 05, 2010 | 3.626 | 3.626 | 3.615 | 3.623 | 184,579 | -0.00(-0.10%) |
Apr 01, 2010 | 3.619 | 3.626 | 3.626 | 3.626 | 179,636 | +0.00(+0.00%) |
Mar 31, 2010 | 3.612 | 3.626 | 3.612 | 3.626 | 402,854 | +0.02(+0.51%) |
Mar 30, 2010 | 3.608 | 3.623 | 3.604 | 3.608 | 1,391,175 | -0.00(-0.02%) |
Mar 29, 2010 | 3.615 | 3.615 | 3.608 | 3.609 | 55,387 | -0.00(-0.08%) |
Mar 26, 2010 | 3.612 | 3.615 | 3.612 | 3.612 | 123,140 | -0.00(-0.10%) |
Mar 25, 2010 | 3.608 | 3.619 | 3.608 | 3.615 | 33,749 | +0.00(+0.00%) |
Mar 24, 2010 | 3.619 | 3.619 | 3.612 | 3.615 | 18,780 | +0.00(+0.00%) |
Mar 23, 2010 | 3.608 | 3.626 | 3.608 | 3.615 | 41,830 | +0.00(+0.00%) |
Mar 22, 2010 | 3.615 | 3.623 | 3.608 | 3.615 | 1,814,412 | +0.00(+0.10%) |
Mar 19, 2010 | 3.612 | 3.623 | 3.612 | 3.612 | 122,751 | -0.00(-0.10%) |
Mar 18, 2010 | 3.619 | 3.619 | 3.615 | 3.615 | 8,165 | +0.00(+0.10%) |
Mar 17, 2010 | 3.616 | 3.616 | 3.612 | 3.612 | 43,706 | +0.00(+0.00%) |
Mar 16, 2010 | 3.608 | 3.615 | 3.608 | 3.612 | 140,456 | +0.00(+0.10%) |
Mar 15, 2010 | 3.612 | 3.615 | 3.608 | 3.608 | 202,396 | -0.00(-0.10%) |
Mar 12, 2010 | 3.617 | 3.617 | 3.608 | 3.612 | 9,526 | -0.00(-0.10%) |
Mar 11, 2010 | 3.608 | 3.619 | 3.608 | 3.615 | 78,057 | +0.00(+0.10%) |
Mar 10, 2010 | 3.608 | 3.619 | 3.608 | 3.612 | 32,674 | -0.00(-0.10%) |
Mar 09, 2010 | 3.612 | 3.615 | 3.612 | 3.615 | 37,217 | -0.00(-0.00%) |
Mar 08, 2010 | 3.608 | 3.615 | 3.608 | 3.615 | 51,169 | +0.00(+0.10%) |
Mar 05, 2010 | 3.612 | 3.616 | 3.612 | 3.612 | 16,874 | -0.01(-0.20%) |
Mar 04, 2010 | 3.612 | 3.619 | 3.612 | 3.619 | 16,630 | +0.01(+0.31%) |
Mar 03, 2010 | 3.623 | 3.623 | 3.608 | 3.608 | 6,532 | -0.01(-0.20%) |
Mar 02, 2010 | 3.615 | 3.630 | 3.615 | 3.615 | 39,661 | +0.01(+0.20%) |