Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.080 | 3.110 | 3.000 | 3.100 | 8,608 | +0.02(+0.65%) |
May 27, 2010 | 3.020 | 3.160 | 3.000 | 3.080 | 10,326 | +0.03(+0.98%) |
May 26, 2010 | 3.010 | 3.050 | 2.920 | 3.050 | 21,365 | -0.01(-0.32%) |
May 25, 2010 | 3.110 | 3.140 | 3.000 | 3.060 | 22,808 | -0.28(-8.39%) |
May 24, 2010 | 3.180 | 3.360 | 3.000 | 3.340 | 36,106 | +0.33(+10.96%) |
May 21, 2010 | 3.100 | 3.150 | 3.000 | 3.010 | 43,188 | -0.10(-3.22%) |
May 20, 2010 | 3.220 | 3.280 | 3.020 | 3.110 | 19,986 | -0.19(-5.76%) |
May 19, 2010 | 3.450 | 3.450 | 3.220 | 3.300 | 17,900 | -0.12(-3.57%) |
May 18, 2010 | 3.480 | 3.480 | 3.260 | 3.422 | 9,437 | -0.04(-1.10%) |
May 17, 2010 | 3.450 | 3.500 | 3.320 | 3.460 | 6,624 | +0.02(+0.58%) |
May 14, 2010 | 3.340 | 3.450 | 3.180 | 3.440 | 41,909 | +0.28(+8.86%) |
May 13, 2010 | 3.280 | 3.360 | 3.160 | 3.160 | 32,717 | -0.08(-2.47%) |
May 12, 2010 | 3.300 | 3.300 | 3.221 | 3.240 | 7,389 | -0.06(-1.82%) |
May 11, 2010 | 3.180 | 3.350 | 3.030 | 3.300 | 16,581 | -0.05(-1.49%) |
May 10, 2010 | 3.200 | 3.430 | 3.135 | 3.350 | 10,593 | +0.22(+7.03%) |
May 07, 2010 | 2.990 | 3.350 | 2.950 | 3.130 | 26,923 | +0.15(+5.04%) |
May 06, 2010 | 3.400 | 3.440 | 2.750 | 2.980 | 57,255 | -0.42(-12.36%) |
May 05, 2010 | 3.280 | 3.440 | 3.200 | 3.400 | 35,301 | +0.14(+4.29%) |
May 04, 2010 | 3.250 | 3.400 | 3.180 | 3.260 | 10,857 | -0.04(-1.21%) |
May 03, 2010 | 3.170 | 3.410 | 3.170 | 3.300 | 12,097 | +0.09(+2.80%) |
Apr 30, 2010 | 3.400 | 3.400 | 3.110 | 3.210 | 22,406 | -0.21(-6.14%) |
Apr 29, 2010 | 3.470 | 3.500 | 3.401 | 3.420 | 12,081 | -0.08(-2.29%) |
Apr 28, 2010 | 3.400 | 3.500 | 3.300 | 3.500 | 16,700 | +0.01(+0.29%) |
Apr 27, 2010 | 3.600 | 3.700 | 3.450 | 3.490 | 24,208 | -0.01(-0.29%) |
Apr 26, 2010 | 3.710 | 3.730 | 3.500 | 3.500 | 55,082 | -0.16(-4.37%) |
Apr 23, 2010 | 3.660 | 3.750 | 3.600 | 3.660 | 56,670 | +0.08(+2.23%) |
Apr 22, 2010 | 3.180 | 3.700 | 3.180 | 3.580 | 69,961 | +0.28(+8.48%) |
Apr 21, 2010 | 3.080 | 3.480 | 3.030 | 3.300 | 48,593 | +0.23(+7.50%) |
Apr 20, 2010 | 3.100 | 3.110 | 3.000 | 3.070 | 23,040 | -0.07(-2.29%) |
Apr 19, 2010 | 3.140 | 3.160 | 3.040 | 3.142 | 12,790 | -0.01(-0.25%) |
Apr 16, 2010 | 3.160 | 3.240 | 3.000 | 3.150 | 9,423 | -0.07(-2.17%) |
Apr 15, 2010 | 3.090 | 3.250 | 3.090 | 3.220 | 4,063 | +0.13(+4.21%) |
Apr 14, 2010 | 3.260 | 3.400 | 3.090 | 3.090 | 17,658 | -0.19(-5.79%) |
Apr 13, 2010 | 3.560 | 3.590 | 3.250 | 3.280 | 20,726 | -0.27(-7.63%) |
Apr 12, 2010 | 3.640 | 3.680 | 3.420 | 3.551 | 27,822 | -0.03(-0.81%) |
Apr 09, 2010 | 3.150 | 3.750 | 3.094 | 3.580 | 103,856 | +0.46(+14.74%) |
Apr 08, 2010 | 3.190 | 3.240 | 3.110 | 3.120 | 26,926 | -0.02(-0.79%) |
Apr 07, 2010 | 2.910 | 3.200 | 2.910 | 3.145 | 82,058 | +0.29(+10.35%) |
Apr 06, 2010 | 2.900 | 2.910 | 2.800 | 2.850 | 27,153 | -0.05(-1.72%) |
Apr 05, 2010 | 2.790 | 2.970 | 2.790 | 2.900 | 25,464 | +0.11(+3.94%) |
Apr 01, 2010 | 2.810 | 2.790 | 2.790 | 2.790 | 5,900 | +0.00(+0.00%) |
Mar 31, 2010 | 2.790 | 3.040 | 2.780 | 2.790 | 5,600 | -0.03(-1.06%) |
Mar 30, 2010 | 2.780 | 2.857 | 2.780 | 2.820 | 21,467 | +0.02(+0.71%) |
Mar 29, 2010 | 2.850 | 2.860 | 2.800 | 2.800 | 7,758 | -0.10(-3.45%) |
Mar 26, 2010 | 3.020 | 3.020 | 2.900 | 2.900 | 10,154 | -0.09(-3.01%) |
Mar 25, 2010 | 3.020 | 3.080 | 2.990 | 2.990 | 5,404 | -0.01(-0.33%) |
Mar 24, 2010 | 3.000 | 3.000 | 2.940 | 3.000 | 11,855 | -0.01(-0.33%) |
Mar 23, 2010 | 3.050 | 3.085 | 3.010 | 3.010 | 6,962 | -0.11(-3.53%) |
Mar 22, 2010 | 3.050 | 3.150 | 2.980 | 3.120 | 15,421 | +0.02(+0.65%) |
Mar 19, 2010 | 3.000 | 3.100 | 2.960 | 3.100 | 30,431 | +0.06(+1.97%) |
Mar 18, 2010 | 2.990 | 3.089 | 2.990 | 3.040 | 16,703 | +0.03(+1.00%) |
Mar 17, 2010 | 3.050 | 3.050 | 2.970 | 3.010 | 10,384 | +0.01(+0.33%) |
Mar 16, 2010 | 3.050 | 3.050 | 2.980 | 3.000 | 830 | -0.01(-0.33%) |
Mar 15, 2010 | 3.069 | 3.290 | 2.950 | 3.010 | 8,928 | +0.04(+1.41%) |
Mar 12, 2010 | 2.990 | 3.100 | 2.900 | 2.968 | 18,569 | +0.07(+2.35%) |
Mar 11, 2010 | 2.850 | 2.920 | 2.850 | 2.900 | 20,400 | -0.07(-2.36%) |
Mar 10, 2010 | 2.840 | 2.970 | 2.840 | 2.970 | 17,839 | +0.10(+3.48%) |
Mar 09, 2010 | 2.750 | 2.950 | 2.750 | 2.870 | 23,085 | +0.09(+3.24%) |
Mar 08, 2010 | 2.850 | 2.930 | 2.758 | 2.780 | 28,445 | -0.07(-2.46%) |
Mar 05, 2010 | 3.000 | 3.060 | 2.850 | 2.850 | 33,867 | -0.19(-6.25%) |
Mar 04, 2010 | 2.990 | 3.100 | 2.980 | 3.040 | 40,918 | +0.04(+1.34%) |
Mar 03, 2010 | 3.010 | 3.290 | 2.890 | 3.000 | 63,515 | -0.00(-0.00%) |
Mar 02, 2010 | 3.040 | 3.060 | 2.980 | 3.000 | 11,741 | -0.05(-1.64%) |