Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.120 | 3.150 | 3.050 | 3.120 | 32,571 | +0.06(+1.96%) |
May 27, 2010 | 2.980 | 3.120 | 2.970 | 3.060 | 44,735 | +0.12(+4.08%) |
May 26, 2010 | 2.980 | 3.060 | 2.890 | 2.940 | 44,184 | +0.03(+1.03%) |
May 25, 2010 | 2.950 | 2.950 | 2.790 | 2.910 | 101,396 | -0.09(-3.00%) |
May 24, 2010 | 3.030 | 3.030 | 2.924 | 3.000 | 22,709 | +0.02(+0.67%) |
May 21, 2010 | 2.790 | 2.992 | 2.720 | 2.980 | 62,745 | +0.13(+4.57%) |
May 20, 2010 | 2.870 | 2.870 | 2.810 | 2.850 | 226,576 | -0.23(-7.47%) |
May 19, 2010 | 3.150 | 3.170 | 3.050 | 3.080 | 92,595 | -0.10(-3.14%) |
May 18, 2010 | 3.240 | 3.349 | 3.170 | 3.180 | 71,264 | -0.15(-4.50%) |
May 17, 2010 | 3.320 | 3.450 | 3.240 | 3.330 | 75,275 | -0.05(-1.48%) |
May 14, 2010 | 3.380 | 3.450 | 3.300 | 3.380 | 82,084 | -0.07(-2.03%) |
May 13, 2010 | 3.310 | 3.470 | 3.280 | 3.450 | 117,349 | +0.05(+1.47%) |
May 12, 2010 | 3.460 | 3.460 | 3.320 | 3.400 | 75,226 | +0.01(+0.29%) |
May 11, 2010 | 3.442 | 3.520 | 3.360 | 3.390 | 2,000 | +0.01(+0.30%) |
May 10, 2010 | 3.490 | 3.500 | 3.350 | 3.380 | 332,293 | +0.13(+4.00%) |
May 07, 2010 | 3.300 | 3.550 | 3.030 | 3.250 | 180,591 | +0.01(+0.31%) |
May 06, 2010 | 3.160 | 3.450 | 3.070 | 3.240 | 216,552 | +0.08(+2.53%) |
May 05, 2010 | 3.120 | 3.210 | 3.120 | 3.160 | 103,303 | -0.04(-1.25%) |
May 04, 2010 | 3.320 | 3.340 | 3.200 | 3.200 | 83,281 | -0.11(-3.32%) |
May 03, 2010 | 3.260 | 3.340 | 3.180 | 3.310 | 62,580 | +0.13(+4.09%) |
Apr 30, 2010 | 3.200 | 3.370 | 3.170 | 3.180 | 124,813 | +0.00(+0.00%) |
Apr 29, 2010 | 3.180 | 3.250 | 3.010 | 3.180 | 278,668 | +0.03(+0.95%) |
Apr 28, 2010 | 3.350 | 3.350 | 3.080 | 3.150 | 108,883 | -0.09(-2.78%) |
Apr 27, 2010 | 3.310 | 3.340 | 3.240 | 3.240 | 10,810 | -0.08(-2.41%) |
Apr 26, 2010 | 3.330 | 3.370 | 3.310 | 3.320 | 74,325 | -0.01(-0.30%) |
Apr 23, 2010 | 3.360 | 3.370 | 3.320 | 3.330 | 10,300 | -0.04(-1.19%) |
Apr 22, 2010 | 3.320 | 3.380 | 3.300 | 3.370 | 44,705 | +0.04(+1.20%) |
Apr 21, 2010 | 3.350 | 3.396 | 3.290 | 3.330 | 66,887 | -0.01(-0.30%) |
Apr 20, 2010 | 3.300 | 3.350 | 3.250 | 3.340 | 88,146 | +0.09(+2.77%) |
Apr 19, 2010 | 3.310 | 3.360 | 3.150 | 3.250 | 218,122 | -0.07(-2.09%) |
Apr 16, 2010 | 3.360 | 3.360 | 3.210 | 3.320 | 162,805 | -0.03(-0.91%) |
Apr 15, 2010 | 3.330 | 3.440 | 3.230 | 3.350 | 149,289 | -0.05(-1.47%) |
Apr 14, 2010 | 3.350 | 3.455 | 3.260 | 3.400 | 161,652 | +0.01(+0.29%) |
Apr 13, 2010 | 3.450 | 3.520 | 3.350 | 3.390 | 208,957 | -0.10(-2.87%) |
Apr 12, 2010 | 3.610 | 3.610 | 3.470 | 3.490 | 122,142 | -0.06(-1.69%) |
Apr 09, 2010 | 3.540 | 3.580 | 3.510 | 3.550 | 34,271 | +0.05(+1.43%) |
Apr 08, 2010 | 3.640 | 3.640 | 3.500 | 3.500 | 111,159 | -0.10(-2.78%) |
Apr 07, 2010 | 3.620 | 3.630 | 3.430 | 3.600 | 90,928 | +0.02(+0.56%) |
Apr 06, 2010 | 3.530 | 3.670 | 3.500 | 3.580 | 115,184 | +0.07(+1.99%) |
Apr 05, 2010 | 3.480 | 3.510 | 3.370 | 3.510 | 168,055 | +0.04(+1.15%) |
Apr 01, 2010 | 3.460 | 3.470 | 3.470 | 3.470 | 100,800 | +0.01(+0.29%) |
Mar 31, 2010 | 3.500 | 3.530 | 3.430 | 3.460 | 175,966 | -0.06(-1.70%) |
Mar 30, 2010 | 3.800 | 4.000 | 3.430 | 3.520 | 1,048,025 | +0.06(+1.73%) |
Mar 29, 2010 | 3.580 | 3.591 | 3.440 | 3.460 | 170,624 | -0.05(-1.42%) |
Mar 26, 2010 | 3.600 | 3.650 | 3.500 | 3.510 | 103,108 | -0.09(-2.50%) |
Mar 25, 2010 | 3.800 | 3.890 | 3.560 | 3.600 | 141,589 | -0.17(-4.51%) |
Mar 24, 2010 | 3.600 | 3.790 | 3.520 | 3.770 | 159,262 | +0.14(+3.85%) |
Mar 23, 2010 | 3.850 | 3.850 | 3.610 | 3.630 | 99,758 | -0.15(-3.97%) |
Mar 22, 2010 | 3.820 | 3.875 | 3.780 | 3.780 | 138,630 | -0.12(-3.08%) |
Mar 19, 2010 | 3.900 | 3.910 | 3.800 | 3.900 | 185,126 | +0.00(+0.00%) |
Mar 18, 2010 | 3.890 | 3.910 | 3.820 | 3.900 | 151,095 | +0.01(+0.26%) |
Mar 17, 2010 | 3.850 | 3.890 | 3.760 | 3.890 | 243,210 | +0.03(+0.78%) |
Mar 16, 2010 | 3.910 | 3.910 | 3.750 | 3.860 | 153,170 | -0.02(-0.52%) |
Mar 15, 2010 | 3.810 | 3.890 | 3.790 | 3.880 | 143,617 | -0.04(-1.02%) |
Mar 12, 2010 | 3.990 | 3.990 | 3.830 | 3.920 | 152,923 | +0.01(+0.26%) |
Mar 11, 2010 | 3.880 | 3.970 | 3.840 | 3.910 | 181,944 | +0.08(+2.09%) |
Mar 10, 2010 | 3.750 | 3.900 | 3.630 | 3.830 | 174,945 | +0.14(+3.80%) |
Mar 09, 2010 | 3.560 | 3.690 | 3.500 | 3.690 | 179,683 | +0.15(+4.12%) |
Mar 08, 2010 | 3.350 | 3.560 | 3.290 | 3.544 | 225,197 | +0.20(+6.11%) |
Mar 05, 2010 | 3.400 | 3.400 | 3.240 | 3.340 | 126,721 | -0.03(-0.89%) |
Mar 04, 2010 | 3.480 | 3.480 | 3.270 | 3.370 | 82,050 | -0.04(-1.18%) |
Mar 03, 2010 | 3.300 | 3.450 | 3.240 | 3.410 | 142,495 | +0.11(+3.33%) |
Mar 02, 2010 | 3.490 | 3.490 | 3.200 | 3.300 | 48,973 | +0.03(+0.92%) |