Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.570 | 2.790 | 2.490 | 2.570 | 522,105 | -0.10(-3.75%) |
May 27, 2010 | 2.640 | 2.700 | 2.580 | 2.670 | 327,051 | +0.10(+3.89%) |
May 26, 2010 | 2.570 | 2.650 | 2.510 | 2.570 | 4,039 | +0.12(+4.90%) |
May 25, 2010 | 2.590 | 2.590 | 2.420 | 2.450 | 487,005 | -0.18(-6.84%) |
May 24, 2010 | 2.680 | 2.740 | 2.570 | 2.630 | 269,310 | -0.04(-1.50%) |
May 21, 2010 | 2.560 | 2.710 | 2.460 | 2.670 | 550,609 | +0.14(+5.53%) |
May 20, 2010 | 2.560 | 2.630 | 2.510 | 2.530 | 630,443 | -0.23(-8.33%) |
May 19, 2010 | 2.950 | 2.950 | 2.680 | 2.760 | 817,249 | -0.23(-7.69%) |
May 18, 2010 | 2.980 | 3.080 | 2.980 | 2.990 | 264,761 | -0.02(-0.66%) |
May 17, 2010 | 3.040 | 3.120 | 2.980 | 3.010 | 323,557 | -0.08(-2.59%) |
May 14, 2010 | 3.090 | 3.240 | 3.000 | 3.090 | 406,512 | -0.15(-4.63%) |
May 13, 2010 | 3.240 | 3.300 | 3.150 | 3.240 | 611,331 | +0.01(+0.31%) |
May 12, 2010 | 3.030 | 3.290 | 3.010 | 3.230 | 726,095 | +0.22(+7.31%) |
May 11, 2010 | 3.000 | 3.050 | 2.960 | 3.010 | 406,345 | +0.11(+3.79%) |
May 10, 2010 | 2.800 | 2.900 | 2.800 | 2.900 | 302,449 | +0.15(+5.45%) |
May 07, 2010 | 2.720 | 2.790 | 2.610 | 2.750 | 369,104 | +0.01(+0.36%) |
May 06, 2010 | 2.950 | 2.950 | 2.650 | 2.740 | 375,062 | +0.07(+2.62%) |
May 05, 2010 | 2.700 | 3.040 | 2.670 | 2.670 | 552,354 | -0.10(-3.61%) |
May 04, 2010 | 2.910 | 2.920 | 2.730 | 2.770 | 538,559 | -0.17(-5.78%) |
May 03, 2010 | 2.910 | 2.950 | 2.860 | 2.940 | 534,584 | +0.08(+2.80%) |
Apr 30, 2010 | 3.090 | 3.090 | 2.840 | 2.860 | 725,260 | -0.19(-6.23%) |
Apr 29, 2010 | 3.040 | 3.070 | 3.020 | 3.050 | 294,002 | +0.01(+0.33%) |
Apr 28, 2010 | 2.930 | 3.090 | 2.930 | 3.040 | 276,008 | +0.00(+0.00%) |
Apr 27, 2010 | 3.080 | 3.330 | 3.040 | 3.040 | 293,208 | -0.11(-3.49%) |
Apr 26, 2010 | 3.110 | 3.150 | 3.080 | 3.150 | 218,854 | +0.07(+2.27%) |
Apr 23, 2010 | 3.070 | 3.140 | 3.050 | 3.080 | 180,625 | -0.03(-0.96%) |
Apr 22, 2010 | 3.180 | 3.180 | 3.030 | 3.110 | 217,295 | -0.03(-0.96%) |
Apr 21, 2010 | 3.210 | 3.260 | 3.140 | 3.140 | 235,612 | -0.04(-1.26%) |
Apr 20, 2010 | 3.060 | 3.180 | 3.050 | 3.180 | 238,386 | +0.18(+6.00%) |
Apr 19, 2010 | 3.120 | 3.150 | 2.960 | 3.000 | 635,220 | -0.15(-4.76%) |
Apr 16, 2010 | 3.300 | 3.300 | 3.150 | 3.150 | 326,265 | -0.13(-3.96%) |
Apr 15, 2010 | 3.220 | 3.300 | 3.220 | 3.280 | 164,546 | +0.06(+1.86%) |
Apr 14, 2010 | 3.260 | 3.290 | 3.200 | 3.220 | 238,884 | -0.01(-0.31%) |
Apr 13, 2010 | 3.360 | 3.360 | 3.220 | 3.230 | 345,687 | -0.06(-1.82%) |
Apr 12, 2010 | 3.280 | 3.320 | 3.280 | 3.290 | 209,477 | -0.01(-0.30%) |
Apr 09, 2010 | 3.360 | 3.490 | 3.180 | 3.300 | 398,615 | -0.10(-2.94%) |
Apr 08, 2010 | 3.410 | 3.450 | 3.390 | 3.400 | 176,733 | -0.05(-1.45%) |
Apr 07, 2010 | 3.530 | 3.550 | 3.440 | 3.450 | 347,670 | -0.06(-1.71%) |
Apr 06, 2010 | 3.510 | 3.520 | 3.360 | 3.510 | 667,835 | +0.02(+0.57%) |
Apr 05, 2010 | 3.330 | 3.490 | 3.330 | 3.490 | 441,106 | +0.18(+5.44%) |
Apr 01, 2010 | 3.250 | 3.310 | 3.310 | 3.310 | 270,300 | +0.09(+2.80%) |
Mar 31, 2010 | 3.240 | 3.250 | 3.180 | 3.220 | 429,421 | +0.01(+0.31%) |
Mar 30, 2010 | 3.320 | 3.320 | 3.130 | 3.210 | 374,545 | -0.01(-0.31%) |
Mar 29, 2010 | 3.220 | 3.330 | 3.210 | 3.220 | 339,074 | -0.09(-2.72%) |
Mar 26, 2010 | 3.190 | 3.310 | 3.160 | 3.310 | 353,704 | +0.16(+5.08%) |
Mar 25, 2010 | 3.320 | 3.330 | 3.140 | 3.150 | 225,284 | -0.11(-3.37%) |
Mar 24, 2010 | 3.310 | 3.350 | 3.170 | 3.260 | 318,835 | -0.14(-4.12%) |
Mar 23, 2010 | 3.230 | 3.420 | 3.200 | 3.400 | 215,914 | +0.16(+4.94%) |
Mar 22, 2010 | 3.230 | 3.260 | 3.160 | 3.240 | 352,444 | -0.06(-1.82%) |
Mar 19, 2010 | 3.430 | 3.430 | 3.260 | 3.300 | 428,620 | -0.11(-3.23%) |
Mar 18, 2010 | 3.420 | 3.490 | 3.400 | 3.410 | 253,637 | -0.07(-2.01%) |
Mar 17, 2010 | 3.550 | 3.580 | 3.470 | 3.480 | 222,416 | -0.04(-1.14%) |
Mar 16, 2010 | 3.600 | 3.600 | 3.450 | 3.520 | 370,369 | +0.00(+0.00%) |
Mar 15, 2010 | 3.480 | 3.520 | 3.460 | 3.520 | 184,311 | -0.03(-0.85%) |
Mar 12, 2010 | 3.590 | 3.600 | 3.430 | 3.550 | 252,312 | +0.08(+2.31%) |
Mar 11, 2010 | 3.600 | 3.600 | 3.440 | 3.470 | 442,501 | -0.11(-3.07%) |
Mar 10, 2010 | 3.650 | 3.650 | 3.570 | 3.580 | 213,130 | -0.04(-1.10%) |
Mar 09, 2010 | 3.600 | 3.630 | 3.600 | 3.620 | 198,856 | +0.00(+0.00%) |
Mar 08, 2010 | 3.680 | 3.710 | 3.600 | 3.620 | 409,402 | -0.03(-0.82%) |
Mar 05, 2010 | 3.660 | 3.680 | 3.610 | 3.650 | 290,948 | +0.01(+0.27%) |
Mar 04, 2010 | 3.610 | 3.660 | 3.610 | 3.640 | 135,772 | -0.04(-1.09%) |
Mar 03, 2010 | 3.590 | 3.680 | 3.590 | 3.680 | 354,647 | +0.02(+0.55%) |
Mar 02, 2010 | 3.750 | 3.750 | 3.590 | 3.660 | 490,850 | -0.06(-1.61%) |