Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.570 | 2.588 | 2.445 | 2.525 | 69,665 | -0.04(-1.74%) |
May 27, 2010 | 2.463 | 2.570 | 2.427 | 2.570 | 92,515 | +0.21(+9.13%) |
May 26, 2010 | 2.284 | 2.418 | 2.257 | 2.355 | 409,932 | +0.13(+6.05%) |
May 25, 2010 | 2.230 | 2.284 | 2.176 | 2.221 | 159,056 | -0.13(-5.34%) |
May 24, 2010 | 2.373 | 2.431 | 2.284 | 2.346 | 163,195 | -0.09(-3.68%) |
May 21, 2010 | 2.373 | 2.468 | 2.373 | 2.436 | 95,369 | +0.05(+2.26%) |
May 20, 2010 | 2.481 | 2.534 | 2.382 | 2.382 | 181,265 | -0.27(-10.13%) |
May 19, 2010 | 2.633 | 2.678 | 2.552 | 2.651 | 164,519 | +0.01(+0.34%) |
May 18, 2010 | 2.687 | 2.740 | 2.642 | 2.642 | 79,566 | -0.04(-1.34%) |
May 17, 2010 | 2.794 | 2.821 | 2.642 | 2.678 | 169,040 | -0.20(-6.85%) |
May 14, 2010 | 2.937 | 2.937 | 2.794 | 2.875 | 56,632 | -0.13(-4.18%) |
May 13, 2010 | 2.964 | 3.000 | 2.875 | 3.000 | 75,569 | -0.04(-1.47%) |
May 12, 2010 | 2.928 | 3.045 | 2.910 | 3.045 | 88,105 | +0.14(+4.94%) |
May 11, 2010 | 2.973 | 3.018 | 2.901 | 2.901 | 249,302 | -0.18(-5.81%) |
May 10, 2010 | 3.107 | 3.116 | 3.027 | 3.081 | 120,041 | +0.26(+9.21%) |
May 07, 2010 | 2.758 | 2.857 | 2.687 | 2.821 | 260,262 | +0.00(+0.00%) |
May 06, 2010 | 2.884 | 2.973 | 2.713 | 2.821 | 191,383 | -0.13(-4.55%) |
May 05, 2010 | 2.982 | 3.036 | 2.919 | 2.955 | 167,886 | -0.11(-3.51%) |
May 04, 2010 | 3.152 | 3.215 | 3.063 | 3.063 | 216,848 | -0.27(-8.06%) |
May 03, 2010 | 3.403 | 3.403 | 3.063 | 3.331 | 231,374 | -0.19(-5.34%) |
Apr 30, 2010 | 3.555 | 3.573 | 3.502 | 3.519 | 107,482 | +0.00(+0.00%) |
Apr 29, 2010 | 3.636 | 3.806 | 3.493 | 3.519 | 385,378 | -0.12(-3.20%) |
Apr 28, 2010 | 3.752 | 3.842 | 3.519 | 3.636 | 244,523 | -0.06(-1.70%) |
Apr 27, 2010 | 3.842 | 3.887 | 3.636 | 3.699 | 118,136 | -0.13(-3.50%) |
Apr 26, 2010 | 3.564 | 3.931 | 3.562 | 3.833 | 168,378 | +0.24(+6.73%) |
Apr 23, 2010 | 3.609 | 3.645 | 3.589 | 3.591 | 34,299 | -0.04(-0.99%) |
Apr 22, 2010 | 3.573 | 3.627 | 3.403 | 3.627 | 127,374 | -0.02(-0.49%) |
Apr 21, 2010 | 3.636 | 3.694 | 3.626 | 3.645 | 42,216 | -0.01(-0.24%) |
Apr 20, 2010 | 3.636 | 3.663 | 3.537 | 3.654 | 44,179 | +0.07(+2.00%) |
Apr 19, 2010 | 3.636 | 3.636 | 3.573 | 3.582 | 28,269 | -0.11(-2.91%) |
Apr 16, 2010 | 3.761 | 3.761 | 3.600 | 3.690 | 83,217 | -0.07(-1.90%) |
Apr 15, 2010 | 3.707 | 3.761 | 3.609 | 3.761 | 216,376 | +0.10(+2.69%) |
Apr 14, 2010 | 3.663 | 3.699 | 3.627 | 3.663 | 54,489 | +0.05(+1.49%) |
Apr 13, 2010 | 3.672 | 3.716 | 3.582 | 3.609 | 169,219 | -0.02(-0.49%) |
Apr 12, 2010 | 3.582 | 3.672 | 3.582 | 3.627 | 103,022 | +0.04(+1.25%) |
Apr 09, 2010 | 3.564 | 3.609 | 3.564 | 3.582 | 28,276 | -0.01(-0.25%) |
Apr 08, 2010 | 3.564 | 3.609 | 3.519 | 3.591 | 104,825 | -0.03(-0.74%) |
Apr 07, 2010 | 3.582 | 3.663 | 3.555 | 3.618 | 86,115 | -0.04(-0.98%) |
Apr 06, 2010 | 3.609 | 3.690 | 3.609 | 3.654 | 59,806 | -0.01(-0.24%) |
Apr 05, 2010 | 3.627 | 3.676 | 3.582 | 3.663 | 34,069 | +0.06(+1.74%) |
Apr 01, 2010 | 3.600 | 3.600 | 3.600 | 3.600 | 84,196 | -0.02(-0.50%) |
Mar 31, 2010 | 3.618 | 3.627 | 3.564 | 3.618 | 72,452 | -0.02(-0.49%) |
Mar 30, 2010 | 3.627 | 3.672 | 3.582 | 3.636 | 151,466 | +0.01(+0.25%) |
Mar 29, 2010 | 3.734 | 3.734 | 3.582 | 3.627 | 85,748 | +0.00(+0.00%) |
Mar 26, 2010 | 3.636 | 3.672 | 3.564 | 3.627 | 170,584 | +0.04(+1.25%) |
Mar 25, 2010 | 3.573 | 3.627 | 3.537 | 3.582 | 183,949 | +0.04(+1.27%) |
Mar 24, 2010 | 3.528 | 3.564 | 3.493 | 3.537 | 83,152 | +0.01(+0.25%) |
Mar 23, 2010 | 3.457 | 3.564 | 3.421 | 3.528 | 133,531 | +0.10(+2.87%) |
Mar 22, 2010 | 3.313 | 3.457 | 3.279 | 3.430 | 90,400 | +0.10(+2.96%) |
Mar 19, 2010 | 3.322 | 3.358 | 3.278 | 3.331 | 72,548 | -0.04(-1.33%) |
Mar 18, 2010 | 3.349 | 3.403 | 3.269 | 3.376 | 96,276 | -0.01(-0.26%) |
Mar 17, 2010 | 3.287 | 3.403 | 3.287 | 3.385 | 105,141 | +0.12(+3.56%) |
Mar 16, 2010 | 3.206 | 3.287 | 3.206 | 3.269 | 44,201 | +0.05(+1.67%) |
Mar 15, 2010 | 3.215 | 3.251 | 3.170 | 3.215 | 164,232 | -0.03(-0.83%) |
Mar 12, 2010 | 3.269 | 3.278 | 3.197 | 3.242 | 118,274 | -0.03(-0.82%) |
Mar 11, 2010 | 3.224 | 3.269 | 3.161 | 3.269 | 84,075 | +0.04(+1.39%) |
Mar 10, 2010 | 3.224 | 3.287 | 3.170 | 3.224 | 61,516 | +0.00(+0.00%) |
Mar 09, 2010 | 3.224 | 3.358 | 3.143 | 3.224 | 161,191 | -0.09(-2.70%) |
Mar 08, 2010 | 3.313 | 3.322 | 3.269 | 3.313 | 76,405 | -0.05(-1.60%) |
Mar 05, 2010 | 3.340 | 3.385 | 3.331 | 3.367 | 88,033 | +0.04(+1.35%) |
Mar 04, 2010 | 3.322 | 3.358 | 3.322 | 3.322 | 72,175 | +0.04(+1.09%) |
Mar 03, 2010 | 3.296 | 3.304 | 3.242 | 3.287 | 60,746 | +0.04(+1.10%) |
Mar 02, 2010 | 3.296 | 3.296 | 3.206 | 3.251 | 104,039 | +0.04(+1.11%) |