Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.747 | 2.831 | 2.725 | 2.747 | 2,229,103 | -0.06(-2.20%) |
May 27, 2010 | 2.720 | 2.817 | 2.685 | 2.809 | 2,528,044 | +0.17(+6.54%) |
May 26, 2010 | 2.636 | 2.813 | 2.610 | 2.636 | 8,681 | -0.06(-2.13%) |
May 25, 2010 | 2.574 | 2.702 | 2.503 | 2.694 | 21,293 | +0.03(+1.00%) |
May 24, 2010 | 2.764 | 2.795 | 2.658 | 2.667 | 3,622,257 | -0.12(-4.44%) |
May 21, 2010 | 2.685 | 2.800 | 2.610 | 2.791 | 4,106,537 | +0.07(+2.60%) |
May 20, 2010 | 2.712 | 2.862 | 2.698 | 2.720 | 5,165,754 | -0.20(-6.82%) |
May 19, 2010 | 2.884 | 2.968 | 2.782 | 2.919 | 3,186,202 | +0.01(+0.30%) |
May 18, 2010 | 3.070 | 3.078 | 2.893 | 2.910 | 79,923 | -0.08(-2.81%) |
May 17, 2010 | 3.047 | 3.056 | 2.875 | 2.994 | 3,634,738 | -0.01(-0.29%) |
May 14, 2010 | 3.003 | 3.065 | 2.955 | 3.003 | 2,989,692 | -0.08(-2.44%) |
May 13, 2010 | 3.149 | 3.176 | 3.043 | 3.078 | 3,028,802 | -0.08(-2.52%) |
May 12, 2010 | 3.047 | 3.158 | 3.039 | 3.158 | 2,163,224 | +0.11(+3.63%) |
May 11, 2010 | 3.056 | 3.096 | 3.008 | 3.047 | 4,383 | -0.04(-1.15%) |
May 10, 2010 | 2.977 | 3.083 | 2.972 | 3.083 | 3,745,939 | +0.22(+7.73%) |
May 07, 2010 | 2.963 | 3.030 | 2.822 | 2.862 | 4,636,138 | -0.08(-2.71%) |
May 06, 2010 | 3.162 | 3.180 | 2.707 | 2.941 | 6,619,031 | -0.04(-1.48%) |
May 05, 2010 | 3.092 | 3.180 | 2.977 | 2.986 | 3,124,032 | -0.14(-4.39%) |
May 04, 2010 | 3.255 | 3.260 | 3.074 | 3.123 | 3,031,341 | -0.17(-5.11%) |
May 03, 2010 | 3.140 | 3.295 | 3.136 | 3.291 | 2,660,871 | +0.16(+5.08%) |
Apr 30, 2010 | 3.326 | 3.379 | 3.127 | 3.131 | 4,479,271 | -0.19(-5.73%) |
Apr 29, 2010 | 3.202 | 3.322 | 3.202 | 3.322 | 3,158,527 | +0.16(+5.18%) |
Apr 28, 2010 | 3.193 | 3.198 | 3.136 | 3.158 | 4,580,632 | -0.00(-0.14%) |
Apr 27, 2010 | 3.300 | 3.326 | 3.154 | 3.162 | 2,982,914 | -0.15(-4.67%) |
Apr 26, 2010 | 3.357 | 3.388 | 3.313 | 3.317 | 2,813,042 | -0.04(-1.19%) |
Apr 23, 2010 | 3.304 | 3.432 | 3.277 | 3.357 | 3,532,401 | +0.07(+2.02%) |
Apr 22, 2010 | 3.185 | 3.295 | 3.154 | 3.291 | 1,304,736 | +0.05(+1.50%) |
Apr 21, 2010 | 3.158 | 3.264 | 3.136 | 3.242 | 6,054 | +0.11(+3.53%) |
Apr 20, 2010 | 3.123 | 3.180 | 3.070 | 3.131 | 3,198,369 | +0.04(+1.14%) |
Apr 19, 2010 | 3.158 | 3.180 | 3.034 | 3.096 | 6,520,204 | +0.04(+1.16%) |
Apr 16, 2010 | 3.131 | 3.185 | 3.052 | 3.061 | 3,411,865 | -0.08(-2.54%) |
Apr 15, 2010 | 3.264 | 3.264 | 3.114 | 3.140 | 2,966,054 | -0.12(-3.79%) |
Apr 14, 2010 | 3.216 | 3.295 | 3.198 | 3.264 | 2,905,120 | +0.08(+2.64%) |
Apr 13, 2010 | 3.140 | 3.185 | 3.074 | 3.180 | 3,389,866 | +0.04(+1.13%) |
Apr 12, 2010 | 3.273 | 3.304 | 3.145 | 3.145 | 2,195,600 | -0.11(-3.53%) |
Apr 09, 2010 | 3.127 | 3.317 | 3.114 | 3.260 | 5,694,174 | +0.14(+4.54%) |
Apr 08, 2010 | 3.074 | 3.136 | 3.039 | 3.118 | 7,917,435 | +0.03(+1.00%) |
Apr 07, 2010 | 3.096 | 3.162 | 3.083 | 3.087 | 6,267,110 | -0.02(-0.71%) |
Apr 06, 2010 | 3.016 | 3.171 | 2.986 | 3.109 | 3,277,508 | +0.09(+3.08%) |
Apr 05, 2010 | 3.016 | 3.047 | 2.981 | 3.016 | 1,754,060 | +0.01(+0.44%) |
Apr 01, 2010 | 2.924 | 3.003 | 3.003 | 3.003 | 2,850,343 | +0.12(+4.30%) |
Mar 31, 2010 | 2.981 | 3.025 | 2.875 | 2.879 | 4,141,062 | -0.14(-4.55%) |
Mar 30, 2010 | 3.003 | 3.039 | 2.981 | 3.016 | 2,597,271 | +0.03(+1.04%) |
Mar 29, 2010 | 3.092 | 3.092 | 2.919 | 2.986 | 3,417,535 | -0.07(-2.17%) |
Mar 26, 2010 | 2.886 | 3.056 | 2.877 | 3.052 | 13,514,976 | +0.04(+1.45%) |
Mar 25, 2010 | 3.021 | 3.130 | 3.004 | 3.008 | 2,084,508 | +0.02(+0.58%) |
Mar 24, 2010 | 3.017 | 3.056 | 2.986 | 2.991 | 1,552,982 | -0.03(-1.15%) |
Mar 23, 2010 | 3.122 | 3.135 | 3.013 | 3.026 | 2,123,744 | -0.10(-3.21%) |
Mar 22, 2010 | 2.978 | 3.152 | 2.947 | 3.126 | 4,002,444 | +0.12(+3.91%) |
Mar 19, 2010 | 3.065 | 3.065 | 2.960 | 3.008 | 3,607,253 | -0.04(-1.43%) |
Mar 18, 2010 | 3.065 | 3.082 | 3.043 | 3.052 | 2,028,989 | -0.02(-0.71%) |
Mar 17, 2010 | 3.082 | 3.109 | 3.052 | 3.074 | 2,544,615 | +0.02(+0.71%) |
Mar 16, 2010 | 3.043 | 3.087 | 3.026 | 3.052 | 2,406,074 | +0.03(+1.01%) |
Mar 15, 2010 | 2.965 | 3.034 | 2.960 | 3.021 | 3,180,152 | +0.07(+2.21%) |
Mar 12, 2010 | 2.860 | 2.960 | 2.838 | 2.956 | 3,758,875 | +0.11(+3.83%) |
Mar 11, 2010 | 2.734 | 2.856 | 2.716 | 2.847 | 2,877,768 | +0.07(+2.67%) |
Mar 10, 2010 | 2.681 | 2.808 | 2.673 | 2.773 | 4,928,963 | +0.10(+3.75%) |
Mar 09, 2010 | 2.577 | 2.673 | 2.577 | 2.673 | 1,868,279 | +0.09(+3.55%) |
Mar 08, 2010 | 2.585 | 2.590 | 2.533 | 2.581 | 2,077,255 | +0.01(+0.34%) |
Mar 05, 2010 | 2.625 | 2.625 | 2.555 | 2.572 | 2,350,855 | -0.03(-1.34%) |
Mar 04, 2010 | 2.633 | 2.633 | 2.590 | 2.607 | 1,114,374 | -0.00(-0.17%) |
Mar 03, 2010 | 2.625 | 2.664 | 2.590 | 2.612 | 1,325,841 | +0.00(+0.17%) |
Mar 02, 2010 | 2.603 | 2.642 | 2.594 | 2.607 | 1,411,737 | +0.00(+0.17%) |