Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.084 | 3.112 | 3.062 | 3.084 | 396,694 | -0.03(-0.82%) |
May 27, 2010 | 3.090 | 3.109 | 3.064 | 3.109 | 765,013 | +0.11(+3.59%) |
May 26, 2010 | 3.023 | 3.074 | 3.001 | 3.001 | 451,021 | -0.01(-0.42%) |
May 25, 2010 | 2.954 | 3.014 | 2.900 | 3.014 | 424,753 | -0.00(-0.11%) |
May 24, 2010 | 3.023 | 3.058 | 3.017 | 3.017 | 319,687 | -0.02(-0.63%) |
May 21, 2010 | 2.947 | 3.065 | 2.947 | 3.036 | 396,432 | +0.03(+1.06%) |
May 20, 2010 | 3.004 | 3.058 | 2.995 | 3.004 | 651,772 | -0.13(-4.15%) |
May 19, 2010 | 3.141 | 3.163 | 3.027 | 3.135 | 454,533 | -0.02(-0.70%) |
May 18, 2010 | 3.236 | 3.242 | 3.141 | 3.157 | 453,288 | -0.04(-1.29%) |
May 17, 2010 | 3.207 | 3.219 | 3.135 | 3.198 | 360,518 | +0.00(+0.00%) |
May 14, 2010 | 3.198 | 3.255 | 3.176 | 3.198 | 257,360 | -0.09(-2.61%) |
May 13, 2010 | 3.309 | 3.320 | 3.277 | 3.284 | 163,859 | -0.04(-1.33%) |
May 12, 2010 | 3.290 | 3.328 | 3.284 | 3.328 | 230,297 | +0.06(+1.75%) |
May 11, 2010 | 3.290 | 3.309 | 3.224 | 3.271 | 559,322 | -0.02(-0.67%) |
May 10, 2010 | 3.252 | 3.293 | 3.252 | 3.293 | 479,614 | +0.15(+4.72%) |
May 07, 2010 | 3.148 | 3.193 | 3.063 | 3.145 | 1,055,030 | +0.51(+19.50%) |
May 06, 2010 | 2.632 | 3.309 | 2.526 | 2.632 | 633 | -0.68(-20.54%) |
May 05, 2010 | 3.315 | 3.342 | 3.299 | 3.312 | 365,453 | -0.04(-1.32%) |
May 04, 2010 | 3.404 | 3.404 | 3.339 | 3.356 | 375,629 | -0.07(-2.12%) |
May 03, 2010 | 3.410 | 3.433 | 3.410 | 3.429 | 329,599 | +0.03(+0.93%) |
Apr 30, 2010 | 3.441 | 3.448 | 3.394 | 3.397 | 412,306 | -0.05(-1.37%) |
Apr 29, 2010 | 3.426 | 3.454 | 3.426 | 3.445 | 328,415 | +0.03(+0.93%) |
Apr 28, 2010 | 3.422 | 3.445 | 3.404 | 3.413 | 386,651 | +0.00(+0.09%) |
Apr 27, 2010 | 3.470 | 3.482 | 3.410 | 3.410 | 589,950 | -0.08(-2.35%) |
Apr 26, 2010 | 3.486 | 3.508 | 3.485 | 3.492 | 404,613 | +0.01(+0.18%) |
Apr 23, 2010 | 3.454 | 3.495 | 3.448 | 3.486 | 450,133 | +0.03(+0.73%) |
Apr 22, 2010 | 3.407 | 3.460 | 3.366 | 3.460 | 347,716 | +0.02(+0.64%) |
Apr 21, 2010 | 3.454 | 3.464 | 3.429 | 3.438 | 416,658 | -0.00(-0.09%) |
Apr 20, 2010 | 3.429 | 3.454 | 3.429 | 3.441 | 200,571 | +0.03(+0.74%) |
Apr 19, 2010 | 3.397 | 3.426 | 3.385 | 3.416 | 523,012 | -0.01(-0.18%) |
Apr 16, 2010 | 3.460 | 3.460 | 3.404 | 3.422 | 317,364 | -0.04(-1.18%) |
Apr 15, 2010 | 3.451 | 3.467 | 3.451 | 3.464 | 225,817 | +0.01(+0.18%) |
Apr 14, 2010 | 3.432 | 3.460 | 3.432 | 3.457 | 186,856 | +0.03(+0.83%) |
Apr 13, 2010 | 3.410 | 3.429 | 3.400 | 3.429 | 200,913 | +0.01(+0.18%) |
Apr 12, 2010 | 3.419 | 3.432 | 3.419 | 3.423 | 320,306 | -0.00(-0.09%) |
Apr 09, 2010 | 3.388 | 3.432 | 3.388 | 3.426 | 270,729 | +0.04(+1.12%) |
Apr 08, 2010 | 3.381 | 3.391 | 3.353 | 3.388 | 603,008 | +0.00(+0.00%) |
Apr 07, 2010 | 3.394 | 3.394 | 3.369 | 3.388 | 679,786 | -0.01(-0.19%) |
Apr 06, 2010 | 3.369 | 3.410 | 3.369 | 3.394 | 544,186 | +0.01(+0.28%) |
Apr 05, 2010 | 3.363 | 3.394 | 3.363 | 3.385 | 615,503 | +0.03(+1.04%) |
Apr 01, 2010 | 3.369 | 3.350 | 3.350 | 3.350 | 430,433 | +0.02(+0.66%) |
Mar 31, 2010 | 3.334 | 3.344 | 3.325 | 3.328 | 433,271 | -0.01(-0.28%) |
Mar 30, 2010 | 3.340 | 3.354 | 3.328 | 3.337 | 435,320 | -0.01(-0.19%) |
Mar 29, 2010 | 3.337 | 3.350 | 3.334 | 3.344 | 330,720 | +0.01(+0.28%) |
Mar 26, 2010 | 3.321 | 3.353 | 3.315 | 3.334 | 285,118 | +0.02(+0.48%) |
Mar 25, 2010 | 3.353 | 3.369 | 3.318 | 3.318 | 400,841 | -0.00(-0.09%) |
Mar 24, 2010 | 3.340 | 3.348 | 3.321 | 3.321 | 286,850 | -0.03(-0.85%) |
Mar 23, 2010 | 3.334 | 3.353 | 3.321 | 3.350 | 457,165 | +0.02(+0.57%) |
Mar 22, 2010 | 3.303 | 3.340 | 3.287 | 3.331 | 414,397 | +0.01(+0.29%) |
Mar 19, 2010 | 3.356 | 3.356 | 3.312 | 3.321 | 436,432 | -0.04(-1.22%) |
Mar 18, 2010 | 3.347 | 3.375 | 3.334 | 3.363 | 373,767 | +0.01(+0.28%) |
Mar 17, 2010 | 3.331 | 3.366 | 3.331 | 3.353 | 505,209 | +0.03(+1.05%) |
Mar 16, 2010 | 3.309 | 3.325 | 3.306 | 3.318 | 307,875 | +0.01(+0.19%) |
Mar 15, 2010 | 3.296 | 3.312 | 3.293 | 3.312 | 254,259 | +0.00(+0.10%) |
Mar 12, 2010 | 3.290 | 3.309 | 3.284 | 3.309 | 336,083 | +0.02(+0.48%) |
Mar 11, 2010 | 3.274 | 3.299 | 3.265 | 3.293 | 284,298 | +0.01(+0.38%) |
Mar 10, 2010 | 3.255 | 3.289 | 3.255 | 3.281 | 219,482 | +0.02(+0.49%) |
Mar 09, 2010 | 3.252 | 3.280 | 3.246 | 3.265 | 238,809 | +0.00(+0.10%) |
Mar 08, 2010 | 3.246 | 3.268 | 3.243 | 3.261 | 342,271 | +0.01(+0.39%) |
Mar 05, 2010 | 3.214 | 3.252 | 3.214 | 3.249 | 326,495 | +0.05(+1.58%) |
Mar 04, 2010 | 3.192 | 3.207 | 3.189 | 3.198 | 222,133 | +0.01(+0.20%) |
Mar 03, 2010 | 3.192 | 3.211 | 3.184 | 3.192 | 217,386 | +0.01(+0.20%) |
Mar 02, 2010 | 3.192 | 3.198 | 3.148 | 3.186 | 335,218 | +0.01(+0.20%) |