Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.030 | 3.130 | 3.080 | 3.080 | 80,632 | +0.05(+1.65%) |
May 27, 2010 | 3.050 | 3.130 | 3.030 | 3.030 | 97,466 | -0.02(-0.66%) |
May 26, 2010 | 3.060 | 3.140 | 3.030 | 3.050 | 289,786 | +0.01(+0.33%) |
May 25, 2010 | 3.000 | 3.070 | 2.980 | 3.040 | 144,545 | +0.02(+0.66%) |
May 24, 2010 | 3.020 | 3.090 | 3.000 | 3.020 | 152,007 | +0.07(+2.37%) |
May 21, 2010 | 2.960 | 3.010 | 2.910 | 2.950 | 161,772 | +0.00(+0.00%) |
May 20, 2010 | 2.960 | 2.990 | 2.950 | 2.950 | 238,557 | -0.06(-1.99%) |
May 19, 2010 | 3.030 | 3.090 | 3.010 | 3.010 | 86,182 | +0.06(+2.03%) |
May 18, 2010 | 2.980 | 3.040 | 2.950 | 2.950 | 65,566 | -0.11(-3.59%) |
May 17, 2010 | 3.010 | 3.060 | 3.010 | 3.060 | 117,828 | +0.02(+0.66%) |
May 14, 2010 | 3.120 | 3.150 | 3.040 | 3.040 | 78,714 | -0.06(-1.94%) |
May 13, 2010 | 3.080 | 3.110 | 3.060 | 3.100 | 72,169 | -0.06(-1.90%) |
May 12, 2010 | 3.100 | 3.170 | 3.100 | 3.160 | 64,383 | +0.06(+1.94%) |
May 11, 2010 | 3.120 | 3.200 | 3.100 | 3.100 | 91,157 | +0.05(+1.64%) |
May 10, 2010 | 3.060 | 3.070 | 3.040 | 3.050 | 176,391 | -0.04(-1.29%) |
May 07, 2010 | 3.130 | 3.170 | 3.090 | 3.090 | 103,893 | -0.07(-2.22%) |
May 06, 2010 | 3.190 | 3.250 | 3.080 | 3.160 | 98,774 | -0.02(-0.63%) |
May 05, 2010 | 3.230 | 3.230 | 3.160 | 3.180 | 111,957 | +0.03(+0.95%) |
May 04, 2010 | 3.220 | 3.260 | 3.150 | 3.150 | 73,512 | -0.08(-2.48%) |
May 03, 2010 | 3.220 | 3.260 | 3.220 | 3.230 | 83,433 | -0.02(-0.62%) |
Apr 30, 2010 | 3.230 | 3.310 | 3.220 | 3.250 | 75,476 | -0.05(-1.52%) |
Apr 29, 2010 | 3.250 | 3.320 | 3.250 | 3.300 | 79,295 | +0.02(+0.61%) |
Apr 28, 2010 | 3.250 | 3.290 | 3.230 | 3.280 | 127,345 | -0.05(-1.50%) |
Apr 27, 2010 | 3.380 | 3.440 | 3.310 | 3.330 | 57,557 | +0.09(+2.78%) |
Apr 26, 2010 | 3.230 | 3.300 | 3.230 | 3.240 | 98,479 | -0.02(-0.61%) |
Apr 23, 2010 | 3.220 | 3.290 | 3.220 | 3.260 | 61,195 | -0.01(-0.31%) |
Apr 22, 2010 | 3.230 | 3.300 | 3.210 | 3.270 | 60,998 | +0.01(+0.31%) |
Apr 21, 2010 | 3.210 | 3.270 | 3.200 | 3.260 | 98,097 | +0.06(+1.87%) |
Apr 20, 2010 | 3.200 | 3.210 | 3.160 | 3.200 | 41,782 | -0.01(-0.31%) |
Apr 19, 2010 | 3.200 | 3.280 | 3.200 | 3.210 | 75,496 | -0.02(-0.62%) |
Apr 16, 2010 | 3.220 | 3.270 | 3.200 | 3.230 | 90,072 | -0.01(-0.31%) |
Apr 15, 2010 | 3.140 | 3.300 | 3.140 | 3.240 | 80,974 | +0.07(+2.21%) |
Apr 14, 2010 | 3.150 | 3.170 | 3.110 | 3.170 | 47,042 | +0.01(+0.32%) |
Apr 13, 2010 | 3.140 | 3.170 | 3.130 | 3.160 | 78,925 | +0.01(+0.32%) |
Apr 12, 2010 | 3.110 | 3.150 | 3.100 | 3.150 | 72,777 | +0.01(+0.32%) |
Apr 09, 2010 | 3.080 | 3.146 | 3.080 | 3.140 | 124,047 | +0.01(+0.32%) |
Apr 08, 2010 | 3.100 | 3.150 | 3.100 | 3.130 | 160,025 | +0.08(+2.62%) |
Apr 07, 2010 | 3.100 | 3.130 | 3.050 | 3.050 | 184,680 | -0.06(-1.93%) |
Apr 06, 2010 | 3.060 | 3.110 | 3.060 | 3.110 | 93,618 | +0.07(+2.30%) |
Apr 05, 2010 | 3.020 | 3.100 | 3.020 | 3.040 | 84,905 | +0.02(+0.66%) |
Apr 01, 2010 | 3.020 | 3.020 | 3.020 | 0 | +0.03(+1.00%) | |
Mar 31, 2010 | 3.000 | 3.050 | 2.990 | 2.990 | 181,122 | -0.03(-0.99%) |
Mar 30, 2010 | 3.000 | 3.060 | 3.000 | 3.020 | 111,129 | +0.05(+1.68%) |
Mar 29, 2010 | 2.990 | 3.030 | 2.970 | 2.970 | 90,620 | -0.03(-1.00%) |
Mar 26, 2010 | 3.010 | 3.080 | 2.960 | 3.000 | 80,140 | -0.06(-1.96%) |
Mar 25, 2010 | 3.060 | 3.090 | 3.030 | 3.060 | 127,569 | +0.05(+1.66%) |
Mar 24, 2010 | 3.030 | 3.070 | 3.010 | 3.010 | 120,335 | -0.02(-0.66%) |
Mar 23, 2010 | 3.030 | 3.050 | 3.030 | 3.030 | 71,658 | +0.00(+0.00%) |
Mar 22, 2010 | 3.040 | 3.110 | 3.010 | 3.030 | 227,373 | -0.02(-0.66%) |
Mar 19, 2010 | 3.070 | 3.080 | 3.050 | 3.050 | 53,150 | -0.08(-2.56%) |
Mar 18, 2010 | 3.130 | 3.130 | 3.090 | 3.130 | 105,193 | -0.01(-0.32%) |
Mar 17, 2010 | 3.110 | 3.170 | 3.100 | 3.140 | 56,361 | +0.02(+0.64%) |
Mar 16, 2010 | 3.100 | 3.130 | 3.090 | 3.120 | 32,272 | +0.00(+0.00%) |
Mar 15, 2010 | 3.120 | 3.150 | 3.120 | 3.120 | 66,970 | -0.01(-0.32%) |
Mar 12, 2010 | 3.110 | 3.170 | 3.110 | 3.130 | 83,656 | -0.01(-0.32%) |
Mar 11, 2010 | 3.100 | 3.150 | 3.100 | 3.140 | 81,630 | +0.03(+0.96%) |
Mar 10, 2010 | 3.100 | 3.160 | 3.100 | 3.110 | 92,627 | -0.01(-0.32%) |
Mar 09, 2010 | 3.110 | 3.160 | 3.110 | 3.120 | 55,633 | -0.03(-0.95%) |
Mar 08, 2010 | 3.120 | 3.170 | 3.110 | 3.150 | 55,648 | +0.02(+0.64%) |
Mar 05, 2010 | 3.120 | 3.200 | 3.120 | 3.130 | 172,310 | +0.01(+0.32%) |
Mar 04, 2010 | 3.110 | 3.180 | 3.110 | 3.120 | 54,813 | -0.06(-1.89%) |
Mar 03, 2010 | 3.170 | 3.220 | 3.150 | 3.180 | 90,825 | +0.03(+0.95%) |
Mar 02, 2010 | 3.040 | 3.150 | 3.040 | 3.150 | 96,344 | +0.09(+2.94%) |