Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.140 | 3.161 | 3.136 | 3.140 | 487,033 | -0.01(-0.45%) |
May 27, 2010 | 3.147 | 3.161 | 3.126 | 3.154 | 666,054 | +0.05(+1.48%) |
May 26, 2010 | 3.143 | 3.172 | 3.108 | 3.108 | 684,066 | +0.00(+0.06%) |
May 25, 2010 | 3.060 | 3.106 | 3.032 | 3.106 | 1,203,129 | -0.01(-0.23%) |
May 24, 2010 | 3.082 | 3.173 | 3.078 | 3.113 | 925,353 | +0.03(+0.91%) |
May 21, 2010 | 3.011 | 3.115 | 2.994 | 3.085 | 759,435 | +0.02(+0.80%) |
May 20, 2010 | 3.057 | 3.117 | 3.025 | 3.060 | 1,741,365 | -0.06(-1.92%) |
May 19, 2010 | 3.089 | 3.131 | 3.043 | 3.120 | 1,295,209 | -0.00(-0.00%) |
May 18, 2010 | 3.166 | 3.215 | 3.110 | 3.120 | 820,944 | -0.01(-0.34%) |
May 17, 2010 | 3.155 | 3.173 | 3.120 | 3.131 | 908,166 | -0.04(-1.11%) |
May 14, 2010 | 3.166 | 3.205 | 3.134 | 3.166 | 797,059 | -0.03(-1.01%) |
May 13, 2010 | 3.187 | 3.219 | 3.187 | 3.198 | 646,170 | -0.01(-0.31%) |
May 12, 2010 | 3.215 | 3.236 | 3.173 | 3.208 | 795,202 | -0.01(-0.21%) |
May 11, 2010 | 3.236 | 3.247 | 3.201 | 3.215 | 1,163,961 | -0.02(-0.55%) |
May 10, 2010 | 3.208 | 3.240 | 3.173 | 3.233 | 1,216,021 | +0.08(+2.57%) |
May 07, 2010 | 3.155 | 3.155 | 3.050 | 3.152 | 1,749,453 | +0.64(+25.31%) |
May 06, 2010 | 3.222 | 3.229 | 1.759 | 2.515 | 5,245,653 | -0.71(-22.03%) |
May 05, 2010 | 3.235 | 3.254 | 3.222 | 3.226 | 828,847 | -0.01(-0.22%) |
May 04, 2010 | 3.236 | 3.254 | 3.226 | 3.233 | 736,673 | -0.02(-0.65%) |
May 03, 2010 | 3.247 | 3.264 | 3.233 | 3.254 | 781,893 | +0.01(+0.22%) |
Apr 30, 2010 | 3.254 | 3.268 | 3.236 | 3.247 | 669,725 | +0.01(+0.30%) |
Apr 29, 2010 | 3.261 | 3.261 | 3.233 | 3.237 | 582,034 | -0.00(-0.09%) |
Apr 28, 2010 | 3.229 | 3.257 | 3.208 | 3.240 | 786,802 | -0.01(-0.27%) |
Apr 27, 2010 | 3.242 | 3.259 | 3.228 | 3.249 | 801,509 | -0.00(-0.11%) |
Apr 26, 2010 | 3.217 | 3.315 | 3.210 | 3.252 | 1,174,143 | +0.03(+1.09%) |
Apr 23, 2010 | 3.235 | 3.238 | 3.207 | 3.217 | 889,474 | +0.00(+0.00%) |
Apr 22, 2010 | 3.224 | 3.235 | 3.214 | 3.217 | 989,153 | -0.02(-0.54%) |
Apr 21, 2010 | 3.259 | 3.266 | 3.224 | 3.235 | 1,165,077 | -0.02(-0.75%) |
Apr 20, 2010 | 3.242 | 3.263 | 3.210 | 3.259 | 678,144 | +0.05(+1.63%) |
Apr 19, 2010 | 3.238 | 3.242 | 3.196 | 3.207 | 956,131 | -0.01(-0.33%) |
Apr 16, 2010 | 3.252 | 3.256 | 3.200 | 3.217 | 1,244,765 | -0.03(-1.07%) |
Apr 15, 2010 | 3.284 | 3.291 | 3.249 | 3.252 | 1,024,889 | -0.05(-1.48%) |
Apr 14, 2010 | 3.301 | 3.307 | 3.280 | 3.301 | 729,224 | +0.00(+0.11%) |
Apr 13, 2010 | 3.291 | 3.302 | 3.256 | 3.297 | 833,621 | +0.00(+0.00%) |
Apr 12, 2010 | 3.336 | 3.336 | 3.266 | 3.297 | 1,121,540 | +0.01(+0.21%) |
Apr 09, 2010 | 3.235 | 3.291 | 3.231 | 3.291 | 980,155 | +0.06(+1.80%) |
Apr 08, 2010 | 3.210 | 3.242 | 3.206 | 3.232 | 670,466 | +0.02(+0.69%) |
Apr 07, 2010 | 3.217 | 3.242 | 3.207 | 3.210 | 677,872 | +0.00(+0.00%) |
Apr 06, 2010 | 3.224 | 3.242 | 3.210 | 3.210 | 904,011 | -0.02(-0.76%) |
Apr 05, 2010 | 3.242 | 3.248 | 3.207 | 3.235 | 925,869 | -0.02(-0.64%) |
Apr 01, 2010 | 3.242 | 3.256 | 3.256 | 3.256 | 661,874 | +0.02(+0.54%) |
Mar 31, 2010 | 3.231 | 3.249 | 3.210 | 3.238 | 530,092 | +0.03(+0.87%) |
Mar 30, 2010 | 3.270 | 3.270 | 3.202 | 3.210 | 1,013,982 | -0.05(-1.39%) |
Mar 29, 2010 | 3.273 | 3.273 | 3.235 | 3.256 | 747,082 | +0.03(+0.81%) |
Mar 26, 2010 | 3.226 | 3.257 | 3.202 | 3.229 | 822,046 | +0.00(+0.11%) |
Mar 25, 2010 | 3.285 | 3.288 | 3.209 | 3.226 | 1,824,182 | -0.06(-1.90%) |
Mar 24, 2010 | 3.271 | 3.292 | 3.260 | 3.288 | 774,126 | +0.01(+0.32%) |
Mar 23, 2010 | 3.288 | 3.288 | 3.261 | 3.278 | 816,822 | -0.00(-0.11%) |
Mar 22, 2010 | 3.261 | 3.285 | 3.250 | 3.281 | 792,220 | +0.03(+0.96%) |
Mar 19, 2010 | 3.250 | 3.261 | 3.236 | 3.250 | 777,050 | -0.01(-0.32%) |
Mar 18, 2010 | 3.261 | 3.268 | 3.236 | 3.261 | 747,592 | -0.01(-0.21%) |
Mar 17, 2010 | 3.295 | 3.295 | 3.254 | 3.268 | 850,189 | +0.01(+0.32%) |
Mar 16, 2010 | 3.268 | 3.278 | 3.237 | 3.257 | 813,660 | -0.01(-0.42%) |
Mar 15, 2010 | 3.278 | 3.281 | 3.268 | 3.271 | 738,814 | +0.00(+0.00%) |
Mar 12, 2010 | 3.281 | 3.281 | 3.222 | 3.271 | 1,141,861 | +0.01(+0.43%) |
Mar 11, 2010 | 3.226 | 3.274 | 3.209 | 3.257 | 847,713 | +0.02(+0.64%) |
Mar 10, 2010 | 3.222 | 3.240 | 3.191 | 3.236 | 982,592 | +0.03(+0.97%) |
Mar 09, 2010 | 3.174 | 3.205 | 3.174 | 3.205 | 654,696 | +0.02(+0.76%) |
Mar 08, 2010 | 3.188 | 3.191 | 3.170 | 3.181 | 716,483 | -0.01(-0.43%) |
Mar 05, 2010 | 3.188 | 3.229 | 3.181 | 3.195 | 694,561 | +0.01(+0.22%) |
Mar 04, 2010 | 3.181 | 3.188 | 3.167 | 3.188 | 604,127 | +0.00(+0.11%) |
Mar 03, 2010 | 3.167 | 3.184 | 3.167 | 3.184 | 838,897 | +0.01(+0.44%) |
Mar 02, 2010 | 3.188 | 3.188 | 3.160 | 3.170 | 837,533 | +0.01(+0.22%) |