Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.930 | 2.930 | 2.810 | 2.860 | 292,126 | -0.07(-2.39%) |
May 27, 2010 | 2.850 | 2.930 | 2.790 | 2.930 | 410,086 | +0.15(+5.40%) |
May 26, 2010 | 2.830 | 2.910 | 2.750 | 2.780 | 698,170 | -0.03(-1.07%) |
May 25, 2010 | 2.760 | 2.830 | 2.680 | 2.810 | 708,616 | -0.04(-1.40%) |
May 24, 2010 | 2.790 | 2.930 | 2.740 | 2.850 | 642,733 | +0.06(+2.15%) |
May 21, 2010 | 2.750 | 2.830 | 2.740 | 2.790 | 562,854 | -0.02(-0.71%) |
May 20, 2010 | 2.780 | 2.830 | 2.750 | 2.810 | 744,109 | -0.08(-2.77%) |
May 19, 2010 | 2.890 | 2.930 | 2.790 | 2.890 | 666,138 | -0.02(-0.69%) |
May 18, 2010 | 2.990 | 2.990 | 2.860 | 2.910 | 564,608 | -0.02(-0.68%) |
May 17, 2010 | 2.970 | 3.030 | 2.780 | 2.930 | 1,013,266 | -0.02(-0.68%) |
May 14, 2010 | 2.990 | 3.000 | 2.900 | 2.950 | 641,076 | -0.08(-2.64%) |
May 13, 2010 | 3.070 | 3.120 | 2.970 | 3.030 | 793,239 | -0.06(-1.94%) |
May 12, 2010 | 3.230 | 3.240 | 3.050 | 3.090 | 1,184,462 | -0.13(-4.04%) |
May 11, 2010 | 3.240 | 3.260 | 3.040 | 3.220 | 509,017 | +0.04(+1.26%) |
May 10, 2010 | 3.080 | 3.190 | 3.060 | 3.180 | 1,089,100 | +0.19(+6.35%) |
May 07, 2010 | 3.190 | 3.210 | 2.840 | 2.990 | 1,133,225 | -0.15(-4.78%) |
May 06, 2010 | 3.470 | 3.520 | 2.900 | 3.140 | 820,823 | -0.32(-9.25%) |
May 05, 2010 | 3.530 | 3.580 | 3.340 | 3.460 | 600,403 | +0.07(+2.06%) |
May 04, 2010 | 3.510 | 3.580 | 3.370 | 3.390 | 882,115 | -0.20(-5.57%) |
May 03, 2010 | 3.370 | 3.620 | 3.320 | 3.590 | 1,205,180 | +0.26(+7.81%) |
Apr 30, 2010 | 3.570 | 3.570 | 3.330 | 3.330 | 562,593 | -0.25(-6.98%) |
Apr 29, 2010 | 3.590 | 3.630 | 3.540 | 3.580 | 764,979 | +0.00(+0.00%) |
Apr 28, 2010 | 3.540 | 3.620 | 3.540 | 3.580 | 448,638 | +0.08(+2.29%) |
Apr 27, 2010 | 3.740 | 3.790 | 3.500 | 3.500 | 1,151,897 | -0.02(-0.57%) |
Apr 26, 2010 | 3.590 | 3.593 | 3.460 | 3.520 | 785,898 | -0.08(-2.22%) |
Apr 23, 2010 | 3.600 | 3.610 | 3.500 | 3.600 | 494,271 | +0.01(+0.28%) |
Apr 22, 2010 | 3.600 | 3.630 | 3.520 | 3.590 | 459,869 | -0.06(-1.64%) |
Apr 21, 2010 | 3.670 | 3.710 | 3.590 | 3.650 | 211,205 | -0.03(-0.82%) |
Apr 20, 2010 | 3.620 | 3.730 | 3.620 | 3.680 | 460,022 | +0.04(+1.10%) |
Apr 19, 2010 | 3.450 | 3.650 | 3.440 | 3.640 | 603,350 | +0.19(+5.51%) |
Apr 16, 2010 | 3.560 | 3.580 | 3.360 | 3.450 | 528,969 | -0.11(-3.09%) |
Apr 15, 2010 | 3.500 | 3.600 | 3.500 | 3.560 | 548,412 | +0.07(+2.01%) |
Apr 14, 2010 | 3.390 | 3.510 | 3.380 | 3.490 | 546,346 | +0.11(+3.25%) |
Apr 13, 2010 | 3.360 | 3.400 | 3.340 | 3.380 | 334,277 | +0.01(+0.30%) |
Apr 12, 2010 | 3.350 | 3.500 | 3.310 | 3.370 | 542,572 | -0.01(-0.30%) |
Apr 09, 2010 | 3.430 | 3.460 | 3.340 | 3.380 | 320,542 | -0.06(-1.74%) |
Apr 08, 2010 | 3.400 | 3.480 | 3.320 | 3.440 | 537,345 | +0.01(+0.29%) |
Apr 07, 2010 | 3.300 | 3.450 | 3.260 | 3.430 | 939,154 | +0.11(+3.31%) |
Apr 06, 2010 | 3.160 | 3.350 | 3.100 | 3.320 | 588,755 | +0.13(+4.08%) |
Apr 05, 2010 | 3.100 | 3.270 | 3.020 | 3.190 | 650,592 | +0.09(+2.90%) |
Apr 01, 2010 | 3.080 | 3.100 | 3.100 | 3.100 | 607,400 | +0.03(+0.98%) |
Mar 31, 2010 | 3.000 | 3.080 | 2.950 | 3.070 | 847,065 | +0.05(+1.66%) |
Mar 30, 2010 | 3.010 | 3.020 | 2.980 | 3.020 | 281,501 | +0.03(+1.00%) |
Mar 29, 2010 | 2.940 | 3.000 | 2.910 | 2.990 | 320,816 | +0.05(+1.70%) |
Mar 26, 2010 | 2.950 | 3.000 | 2.900 | 2.940 | 404,218 | -0.03(-1.01%) |
Mar 25, 2010 | 3.000 | 3.000 | 2.960 | 2.970 | 410,975 | +0.00(+0.00%) |
Mar 24, 2010 | 3.020 | 3.030 | 2.960 | 2.970 | 303,765 | -0.06(-1.98%) |
Mar 23, 2010 | 3.020 | 3.050 | 2.980 | 3.030 | 301,150 | +0.00(+0.00%) |
Mar 22, 2010 | 2.990 | 3.080 | 2.950 | 3.030 | 589,889 | +0.03(+1.00%) |
Mar 19, 2010 | 3.010 | 3.127 | 2.855 | 3.000 | 1,016,133 | +0.01(+0.33%) |
Mar 18, 2010 | 3.060 | 3.060 | 2.990 | 2.990 | 251,106 | -0.04(-1.32%) |
Mar 17, 2010 | 2.930 | 3.100 | 2.900 | 3.030 | 1,332,612 | +0.07(+2.36%) |
Mar 16, 2010 | 3.040 | 3.070 | 2.940 | 2.960 | 493,702 | -0.07(-2.31%) |
Mar 15, 2010 | 2.950 | 3.030 | 2.900 | 3.030 | 617,007 | +0.06(+2.02%) |
Mar 12, 2010 | 3.190 | 3.230 | 2.750 | 2.970 | 5,477,585 | -0.19(-6.01%) |
Mar 11, 2010 | 3.150 | 3.190 | 3.090 | 3.160 | 223,844 | +0.00(+0.00%) |
Mar 10, 2010 | 3.260 | 3.300 | 3.150 | 3.160 | 313,848 | -0.05(-1.56%) |
Mar 09, 2010 | 3.380 | 3.390 | 3.150 | 3.210 | 527,586 | -0.18(-5.31%) |
Mar 08, 2010 | 3.320 | 3.500 | 3.320 | 3.390 | 1,436,751 | +0.09(+2.73%) |
Mar 05, 2010 | 3.090 | 3.300 | 3.080 | 3.300 | 866,006 | +0.23(+7.49%) |
Mar 04, 2010 | 2.920 | 3.090 | 2.910 | 3.070 | 1,060,614 | +0.17(+5.86%) |
Mar 03, 2010 | 3.010 | 3.010 | 2.860 | 2.900 | 425,968 | +0.06(+2.11%) |
Mar 02, 2010 | 2.830 | 3.010 | 2.796 | 2.840 | 1,217,510 | +0.01(+0.35%) |