Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.217 | 3.226 | 3.023 | 3.094 | 479,072 | -0.12(-3.84%) |
May 27, 2010 | 3.220 | 3.231 | 3.141 | 3.217 | 486,689 | +0.09(+2.90%) |
May 26, 2010 | 3.174 | 3.327 | 3.102 | 3.127 | 757,816 | +0.02(+0.71%) |
May 25, 2010 | 2.907 | 3.113 | 2.759 | 3.105 | 1,059,498 | +0.12(+3.86%) |
May 24, 2010 | 2.882 | 3.033 | 2.877 | 2.990 | 500,312 | +0.12(+4.01%) |
May 21, 2010 | 2.715 | 2.951 | 2.630 | 2.874 | 985,759 | +0.10(+3.77%) |
May 20, 2010 | 2.693 | 2.946 | 2.660 | 2.770 | 1,282,039 | -0.26(-8.69%) |
May 19, 2010 | 3.069 | 3.075 | 2.924 | 3.033 | 601,473 | -0.04(-1.16%) |
May 18, 2010 | 3.130 | 3.184 | 3.055 | 3.069 | 499,358 | +0.02(+0.54%) |
May 17, 2010 | 3.091 | 3.192 | 2.824 | 3.053 | 1,893,856 | -0.05(-1.58%) |
May 14, 2010 | 3.293 | 3.293 | 3.050 | 3.102 | 854,307 | -0.21(-6.27%) |
May 13, 2010 | 3.361 | 3.399 | 3.298 | 3.309 | 340,966 | -0.07(-2.18%) |
May 12, 2010 | 3.301 | 3.449 | 3.276 | 3.383 | 738,980 | +0.10(+2.99%) |
May 11, 2010 | 3.274 | 3.328 | 3.246 | 3.285 | 768,642 | -0.01(-0.33%) |
May 10, 2010 | 3.287 | 3.410 | 3.246 | 3.296 | 1,371,013 | +0.17(+5.50%) |
May 07, 2010 | 2.982 | 3.137 | 2.761 | 3.124 | 1,383,868 | +0.12(+4.09%) |
May 06, 2010 | 3.137 | 3.192 | 0.0000 | 3.001 | 2,416,276 | -0.19(-6.06%) |
May 05, 2010 | 3.140 | 3.563 | 2.750 | 3.195 | 4,673,492 | -0.43(-11.89%) |
May 04, 2010 | 3.737 | 3.762 | 3.546 | 3.626 | 1,091,988 | -0.16(-4.18%) |
May 03, 2010 | 3.691 | 3.822 | 3.667 | 3.784 | 946,325 | +0.12(+3.35%) |
Apr 30, 2010 | 3.819 | 3.834 | 3.634 | 3.661 | 504,166 | -0.14(-3.73%) |
Apr 29, 2010 | 3.716 | 3.811 | 3.686 | 3.803 | 449,666 | +0.13(+3.57%) |
Apr 28, 2010 | 3.710 | 3.754 | 3.669 | 3.672 | 380,778 | -0.02(-0.44%) |
Apr 27, 2010 | 3.686 | 3.771 | 3.683 | 3.688 | 557,966 | +0.02(+0.45%) |
Apr 26, 2010 | 3.647 | 3.716 | 3.642 | 3.672 | 421,759 | +0.04(+1.05%) |
Apr 23, 2010 | 3.631 | 3.649 | 3.574 | 3.634 | 321,388 | +0.02(+0.45%) |
Apr 22, 2010 | 3.552 | 3.628 | 3.522 | 3.617 | 357,201 | +0.05(+1.53%) |
Apr 21, 2010 | 3.626 | 3.686 | 3.541 | 3.563 | 622,825 | -0.05(-1.29%) |
Apr 20, 2010 | 3.568 | 3.617 | 3.519 | 3.609 | 580,931 | +0.09(+2.64%) |
Apr 19, 2010 | 3.400 | 3.582 | 3.367 | 3.516 | 655,212 | +0.07(+2.05%) |
Apr 16, 2010 | 3.568 | 3.576 | 3.283 | 3.446 | 1,709,203 | -0.12(-3.28%) |
Apr 15, 2010 | 3.535 | 3.573 | 3.465 | 3.563 | 490,013 | +0.03(+0.92%) |
Apr 14, 2010 | 3.459 | 3.544 | 3.411 | 3.530 | 679,975 | +0.10(+2.85%) |
Apr 13, 2010 | 3.405 | 3.457 | 3.378 | 3.432 | 467,565 | +0.01(+0.32%) |
Apr 12, 2010 | 3.340 | 3.481 | 3.340 | 3.422 | 741,357 | +0.11(+3.19%) |
Apr 09, 2010 | 3.332 | 3.332 | 3.310 | 3.316 | 454,253 | +0.00(+0.00%) |
Apr 08, 2010 | 3.321 | 3.337 | 3.310 | 3.316 | 434,045 | -0.01(-0.16%) |
Apr 07, 2010 | 3.289 | 3.332 | 3.275 | 3.321 | 511,710 | +0.04(+1.07%) |
Apr 06, 2010 | 3.248 | 3.335 | 3.221 | 3.286 | 540,917 | +0.03(+0.83%) |
Apr 05, 2010 | 3.253 | 3.278 | 3.232 | 3.259 | 697,407 | -0.01(-0.25%) |
Apr 01, 2010 | 3.232 | 3.267 | 3.267 | 3.267 | 677,764 | +0.07(+2.03%) |
Mar 31, 2010 | 3.253 | 3.253 | 3.177 | 3.202 | 535,886 | -0.05(-1.50%) |
Mar 30, 2010 | 3.310 | 3.310 | 3.251 | 3.251 | 791,078 | -0.06(-1.72%) |
Mar 29, 2010 | 3.291 | 3.343 | 3.283 | 3.308 | 566,653 | +0.01(+0.41%) |
Mar 26, 2010 | 3.234 | 3.314 | 3.232 | 3.294 | 666,143 | +0.07(+2.02%) |
Mar 25, 2010 | 3.234 | 3.324 | 3.223 | 3.229 | 673,724 | +0.03(+1.02%) |
Mar 24, 2010 | 3.256 | 3.256 | 3.146 | 3.196 | 822,405 | -0.05(-1.67%) |
Mar 23, 2010 | 3.123 | 3.280 | 3.118 | 3.251 | 1,836,434 | +0.18(+5.74%) |
Mar 22, 2010 | 3.028 | 3.161 | 2.664 | 3.074 | 5,162,210 | +0.02(+0.53%) |
Mar 19, 2010 | 3.191 | 3.232 | 2.990 | 3.058 | 776,096 | -0.09(-3.01%) |
Mar 18, 2010 | 3.121 | 3.180 | 3.099 | 3.153 | 673,867 | +0.05(+1.74%) |
Mar 17, 2010 | 3.085 | 3.120 | 3.034 | 3.099 | 576,966 | +0.05(+1.68%) |
Mar 16, 2010 | 3.142 | 3.166 | 2.967 | 3.048 | 1,225,399 | -0.03(-0.88%) |
Mar 15, 2010 | 3.040 | 3.091 | 2.959 | 3.075 | 1,223,230 | +0.15(+4.97%) |
Mar 12, 2010 | 2.964 | 2.967 | 2.905 | 2.929 | 740,450 | -0.01(-0.46%) |
Mar 11, 2010 | 2.953 | 2.961 | 2.916 | 2.943 | 717,258 | -0.00(-0.09%) |
Mar 10, 2010 | 2.905 | 3.034 | 2.899 | 2.945 | 1,534,733 | +0.05(+1.77%) |
Mar 09, 2010 | 2.897 | 2.953 | 2.859 | 2.894 | 988,748 | +0.02(+0.66%) |
Mar 08, 2010 | 2.765 | 2.911 | 2.759 | 2.875 | 963,747 | +0.13(+4.61%) |
Mar 05, 2010 | 2.697 | 2.775 | 2.684 | 2.748 | 525,889 | +0.06(+2.41%) |
Mar 04, 2010 | 2.676 | 2.711 | 2.646 | 2.684 | 567,434 | +0.01(+0.20%) |
Mar 03, 2010 | 2.735 | 2.751 | 2.678 | 2.678 | 1,178,704 | -0.12(-4.43%) |
Mar 02, 2010 | 2.765 | 2.832 | 2.752 | 2.802 | 1,035,795 | +0.07(+2.67%) |