Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.270 | 3.317 | 3.175 | 3.194 | 3,798 | -0.08(-2.32%) |
May 27, 2010 | 3.336 | 3.355 | 3.175 | 3.270 | 3,059 | -0.09(-2.82%) |
May 26, 2010 | 3.327 | 3.364 | 3.260 | 3.364 | 2,237 | +0.25(+7.90%) |
May 25, 2010 | 3.146 | 3.203 | 3.080 | 3.118 | 3,799 | -0.03(-0.90%) |
May 24, 2010 | 3.241 | 3.270 | 3.146 | 3.146 | 1,124 | +0.07(+2.15%) |
May 21, 2010 | 3.137 | 3.251 | 3.080 | 3.080 | 4,957 | -0.06(-1.81%) |
May 20, 2010 | 3.232 | 3.232 | 3.137 | 3.137 | 527 | -0.06(-1.78%) |
May 19, 2010 | 3.270 | 3.355 | 3.118 | 3.194 | 6,299 | -0.06(-1.75%) |
May 18, 2010 | 3.317 | 3.355 | 3.175 | 3.251 | 3,185 | -0.07(-2.00%) |
May 17, 2010 | 3.364 | 3.364 | 3.317 | 3.317 | 738 | +0.00(+0.00%) |
May 14, 2010 | 3.251 | 3.327 | 3.241 | 3.317 | 1,023 | +0.11(+3.55%) |
May 13, 2010 | 3.313 | 3.336 | 3.203 | 3.203 | 6,279 | +0.00(+0.00%) |
May 12, 2010 | 3.156 | 3.315 | 3.156 | 3.203 | 1,567 | +0.00(+0.15%) |
May 11, 2010 | 3.057 | 3.255 | 3.029 | 3.199 | 6,274 | +0.04(+1.19%) |
May 10, 2010 | 3.227 | 3.321 | 3.161 | 3.161 | 5,019 | -0.17(-5.08%) |
May 07, 2010 | 3.528 | 3.528 | 3.114 | 3.330 | 17,490 | -0.19(-5.35%) |
May 06, 2010 | 3.114 | 3.528 | 3.104 | 3.518 | 31,704 | +0.39(+12.31%) |
May 05, 2010 | 3.180 | 3.208 | 3.133 | 3.133 | 2,441 | -0.10(-3.20%) |
May 04, 2010 | 3.462 | 3.462 | 3.114 | 3.236 | 17,088 | -0.24(-7.03%) |
May 03, 2010 | 3.387 | 3.622 | 3.358 | 3.481 | 31,191 | +0.09(+2.78%) |
Apr 30, 2010 | 3.274 | 3.387 | 3.274 | 3.387 | 35,934 | +0.08(+2.56%) |
Apr 29, 2010 | 3.010 | 3.387 | 2.973 | 3.302 | 50,957 | +0.29(+9.69%) |
Apr 28, 2010 | 2.992 | 3.039 | 2.916 | 3.010 | 28,126 | +0.03(+0.95%) |
Apr 27, 2010 | 3.114 | 3.114 | 2.888 | 2.982 | 15,989 | -0.09(-3.06%) |
Apr 26, 2010 | 3.293 | 3.293 | 3.057 | 3.076 | 19,700 | -0.20(-6.03%) |
Apr 23, 2010 | 3.246 | 3.274 | 3.081 | 3.274 | 45,418 | +0.02(+0.58%) |
Apr 22, 2010 | 3.227 | 3.340 | 3.227 | 3.255 | 42,682 | +0.01(+0.29%) |
Apr 21, 2010 | 3.387 | 3.387 | 3.227 | 3.246 | 9,205 | -0.18(-5.22%) |
Apr 20, 2010 | 3.509 | 3.537 | 3.424 | 3.424 | 5,102 | -0.10(-2.93%) |
Apr 19, 2010 | 3.660 | 3.660 | 3.528 | 3.528 | 11,273 | -0.18(-4.82%) |
Apr 16, 2010 | 3.707 | 3.707 | 3.688 | 3.707 | 1,807 | +0.13(+3.68%) |
Apr 15, 2010 | 3.669 | 3.810 | 3.453 | 3.575 | 15,197 | -0.01(-0.26%) |
Apr 14, 2010 | 3.514 | 3.631 | 3.514 | 3.584 | 11,505 | +0.20(+5.83%) |
Apr 13, 2010 | 3.170 | 3.669 | 3.170 | 3.387 | 29,669 | +0.07(+1.98%) |
Apr 12, 2010 | 3.199 | 3.396 | 3.199 | 3.321 | 1,126 | -0.06(-1.67%) |
Apr 09, 2010 | 3.283 | 3.424 | 3.283 | 3.377 | 3,934 | +0.08(+2.57%) |
Apr 08, 2010 | 3.255 | 3.311 | 3.227 | 3.293 | 3,153 | -0.07(-1.96%) |
Apr 07, 2010 | 3.311 | 3.434 | 3.199 | 3.358 | 29,000 | -0.05(-1.38%) |
Apr 06, 2010 | 3.311 | 3.406 | 3.293 | 3.406 | 4,191 | -0.02(-0.55%) |
Apr 05, 2010 | 3.330 | 3.443 | 3.312 | 3.424 | 14,577 | -0.08(-2.41%) |
Apr 01, 2010 | 3.415 | 3.509 | 3.509 | 3.509 | 1,488 | -0.08(-2.10%) |
Mar 31, 2010 | 3.584 | 3.584 | 3.584 | 3.584 | 212 | +0.28(+8.52%) |
Mar 30, 2010 | 3.406 | 3.434 | 3.303 | 3.303 | 2,412 | -0.04(-1.10%) |
Mar 29, 2010 | 3.330 | 3.396 | 3.293 | 3.340 | 2,256 | -0.27(-7.55%) |
Mar 26, 2010 | 3.669 | 3.688 | 3.453 | 3.612 | 16,114 | +0.03(+0.79%) |
Mar 25, 2010 | 3.688 | 3.688 | 3.584 | 3.584 | 637 | +0.10(+2.97%) |
Mar 24, 2010 | 3.264 | 3.518 | 3.255 | 3.481 | 3,793 | +0.08(+2.49%) |
Mar 23, 2010 | 3.612 | 3.617 | 3.311 | 3.396 | 3,628 | -0.16(-4.50%) |
Mar 22, 2010 | 3.838 | 3.838 | 3.556 | 3.556 | 1,123 | -0.30(-7.80%) |
Mar 19, 2010 | 3.509 | 3.857 | 3.509 | 3.857 | 15,113 | +0.33(+9.33%) |
Mar 18, 2010 | 3.434 | 3.622 | 3.311 | 3.528 | 4,183 | -0.21(-5.54%) |
Mar 17, 2010 | 3.199 | 3.763 | 3.161 | 3.735 | 46,149 | +0.42(+12.78%) |
Mar 16, 2010 | 3.293 | 3.340 | 3.189 | 3.311 | 23,713 | -0.20(-5.63%) |
Mar 15, 2010 | 3.612 | 3.688 | 3.368 | 3.509 | 28,570 | -0.14(-3.87%) |
Mar 12, 2010 | 3.368 | 3.707 | 3.247 | 3.650 | 33,332 | +0.26(+7.78%) |
Mar 11, 2010 | 3.330 | 3.387 | 3.057 | 3.387 | 22,459 | +0.03(+0.84%) |
Mar 10, 2010 | 3.142 | 3.358 | 3.133 | 3.358 | 10,229 | +0.24(+7.86%) |
Mar 09, 2010 | 3.217 | 3.264 | 3.029 | 3.114 | 13,174 | -0.10(-3.22%) |
Mar 08, 2010 | 3.293 | 3.358 | 3.095 | 3.217 | 53,216 | -0.24(-7.07%) |
Mar 05, 2010 | 3.612 | 3.678 | 3.368 | 3.462 | 25,610 | -0.14(-3.92%) |
Mar 04, 2010 | 3.330 | 3.697 | 3.330 | 3.603 | 32,387 | +0.33(+10.06%) |
Mar 03, 2010 | 2.992 | 3.349 | 2.945 | 3.274 | 22,148 | +0.23(+7.57%) |
Mar 02, 2010 | 3.081 | 3.183 | 2.987 | 3.043 | 18,142 | -0.16(-4.96%) |