Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.193 | 3.300 | 3.174 | 3.193 | 2,298,779 | -0.05(-1.43%) |
May 27, 2010 | 3.133 | 3.248 | 3.133 | 3.240 | 1,459,611 | +0.16(+5.13%) |
May 26, 2010 | 3.104 | 3.131 | 3.065 | 3.082 | 1,485,320 | +0.02(+0.71%) |
May 25, 2010 | 2.959 | 3.063 | 2.913 | 3.060 | 2,752,747 | +0.03(+0.99%) |
May 24, 2010 | 3.071 | 3.104 | 3.022 | 3.030 | 1,482,453 | -0.04(-1.42%) |
May 21, 2010 | 2.973 | 3.106 | 2.921 | 3.074 | 1,984,719 | +0.03(+0.89%) |
May 20, 2010 | 3.033 | 3.106 | 3.003 | 3.046 | 3,842,041 | -0.19(-5.73%) |
May 19, 2010 | 3.360 | 3.360 | 3.188 | 3.232 | 2,643,941 | -0.11(-3.38%) |
May 18, 2010 | 3.450 | 3.453 | 3.342 | 3.344 | 1,861,172 | -0.06(-1.71%) |
May 17, 2010 | 3.487 | 3.492 | 3.344 | 3.403 | 2,102,330 | -0.06(-1.75%) |
May 14, 2010 | 3.463 | 3.495 | 3.408 | 3.463 | 1,555,837 | -0.04(-1.28%) |
May 13, 2010 | 3.519 | 3.545 | 3.497 | 3.508 | 2,080,318 | -0.01(-0.22%) |
May 12, 2010 | 3.474 | 3.519 | 3.461 | 3.516 | 1,865,513 | +0.06(+1.83%) |
May 11, 2010 | 3.442 | 3.482 | 3.437 | 3.453 | 2,238,458 | +0.03(+0.93%) |
May 10, 2010 | 3.401 | 3.441 | 3.395 | 3.421 | 2,989,549 | +0.24(+7.46%) |
May 07, 2010 | 3.165 | 3.219 | 2.980 | 3.184 | 3,660,056 | -0.02(-0.66%) |
May 06, 2010 | 3.437 | 3.455 | 2.754 | 3.205 | 6,564,297 | -0.23(-6.61%) |
May 05, 2010 | 3.455 | 3.492 | 3.423 | 3.432 | 1,592,018 | -0.08(-2.18%) |
May 04, 2010 | 3.561 | 3.561 | 3.492 | 3.508 | 1,524,532 | -0.08(-2.21%) |
May 03, 2010 | 3.584 | 3.595 | 3.563 | 3.587 | 1,321,571 | +0.03(+0.97%) |
Apr 30, 2010 | 3.621 | 3.621 | 3.553 | 3.553 | 1,343,273 | -0.06(-1.61%) |
Apr 29, 2010 | 3.571 | 3.611 | 3.553 | 3.611 | 1,309,329 | +0.07(+1.86%) |
Apr 28, 2010 | 3.545 | 3.553 | 3.505 | 3.545 | 1,656,277 | +0.03(+0.83%) |
Apr 27, 2010 | 3.553 | 3.571 | 3.513 | 3.516 | 1,628,403 | -0.05(-1.48%) |
Apr 26, 2010 | 3.582 | 3.584 | 3.553 | 3.569 | 1,396,454 | -0.01(-0.15%) |
Apr 23, 2010 | 3.563 | 3.574 | 3.545 | 3.574 | 1,151,390 | +0.02(+0.44%) |
Apr 22, 2010 | 3.524 | 3.563 | 3.513 | 3.558 | 1,601,898 | +0.02(+0.67%) |
Apr 21, 2010 | 3.561 | 3.569 | 3.529 | 3.534 | 1,456,501 | -0.02(-0.59%) |
Apr 20, 2010 | 3.558 | 3.577 | 3.550 | 3.555 | 1,334,697 | +0.01(+0.22%) |
Apr 19, 2010 | 3.534 | 3.555 | 3.482 | 3.548 | 1,258,787 | +0.01(+0.22%) |
Apr 16, 2010 | 3.598 | 3.600 | 3.521 | 3.540 | 1,736,782 | -0.06(-1.69%) |
Apr 15, 2010 | 3.595 | 3.616 | 3.571 | 3.600 | 1,320,263 | -0.00(-0.07%) |
Apr 14, 2010 | 3.566 | 3.603 | 3.553 | 3.603 | 1,230,019 | +0.05(+1.41%) |
Apr 13, 2010 | 3.579 | 3.581 | 3.542 | 3.553 | 1,262,741 | -0.03(-0.74%) |
Apr 12, 2010 | 3.558 | 3.582 | 3.555 | 3.579 | 1,261,354 | +0.03(+0.97%) |
Apr 09, 2010 | 3.548 | 3.555 | 3.532 | 3.545 | 1,227,550 | +0.00(+0.00%) |
Apr 08, 2010 | 3.511 | 3.548 | 3.495 | 3.545 | 1,293,193 | +0.02(+0.45%) |
Apr 07, 2010 | 3.532 | 3.542 | 3.508 | 3.529 | 1,309,678 | -0.01(-0.30%) |
Apr 06, 2010 | 3.534 | 3.550 | 3.524 | 3.540 | 1,350,503 | +0.00(+0.00%) |
Apr 05, 2010 | 3.550 | 3.571 | 3.534 | 3.540 | 1,397,318 | -0.02(-0.67%) |
Apr 01, 2010 | 3.537 | 3.563 | 3.563 | 3.563 | 1,014,937 | +0.06(+1.58%) |
Mar 31, 2010 | 3.500 | 3.516 | 3.484 | 3.508 | 1,055,349 | +0.00(+0.08%) |
Mar 30, 2010 | 3.508 | 3.519 | 3.487 | 3.505 | 1,157,915 | +0.01(+0.30%) |
Mar 29, 2010 | 3.492 | 3.497 | 3.476 | 3.495 | 1,109,049 | +0.03(+0.76%) |
Mar 26, 2010 | 3.468 | 3.479 | 3.437 | 3.468 | 1,254,548 | +0.02(+0.54%) |
Mar 25, 2010 | 3.479 | 3.503 | 3.437 | 3.450 | 1,468,565 | -0.01(-0.38%) |
Mar 24, 2010 | 3.450 | 3.471 | 3.439 | 3.463 | 1,079,746 | -0.01(-0.15%) |
Mar 23, 2010 | 3.490 | 3.490 | 3.447 | 3.468 | 1,321,818 | +0.00(+0.08%) |
Mar 22, 2010 | 3.450 | 3.490 | 3.442 | 3.466 | 1,136,930 | +0.00(+0.00%) |
Mar 19, 2010 | 3.484 | 3.497 | 3.447 | 3.466 | 1,332,563 | -0.02(-0.68%) |
Mar 18, 2010 | 3.476 | 3.492 | 3.464 | 3.490 | 946,864 | +0.02(+0.61%) |
Mar 17, 2010 | 3.495 | 3.505 | 3.468 | 3.468 | 1,255,030 | -0.01(-0.23%) |
Mar 16, 2010 | 3.482 | 3.487 | 3.461 | 3.476 | 1,227,531 | +0.02(+0.46%) |
Mar 15, 2010 | 3.439 | 3.471 | 3.432 | 3.461 | 1,414,432 | -0.00(-0.08%) |
Mar 12, 2010 | 3.490 | 3.495 | 3.453 | 3.463 | 1,170,279 | -0.02(-0.46%) |
Mar 11, 2010 | 3.482 | 3.487 | 3.453 | 3.479 | 1,621,245 | -0.01(-0.38%) |
Mar 10, 2010 | 3.497 | 3.505 | 3.471 | 3.492 | 1,552,406 | +0.01(+0.23%) |
Mar 09, 2010 | 3.458 | 3.500 | 3.456 | 3.484 | 1,484,822 | +0.01(+0.30%) |
Mar 08, 2010 | 3.479 | 3.479 | 3.453 | 3.474 | 1,304,052 | -0.01(-0.23%) |
Mar 05, 2010 | 3.455 | 3.490 | 3.442 | 3.482 | 1,521,310 | +0.05(+1.38%) |
Mar 04, 2010 | 3.424 | 3.437 | 3.413 | 3.434 | 1,193,789 | +0.01(+0.15%) |
Mar 03, 2010 | 3.429 | 3.447 | 3.384 | 3.429 | 1,530,636 | +0.01(+0.39%) |
Mar 02, 2010 | 3.437 | 3.437 | 3.396 | 3.416 | 1,108,184 | +0.02(+0.54%) |