Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.128 | 3.165 | 3.092 | 3.138 | 27,907 | +0.01(+0.33%) |
May 27, 2010 | 3.194 | 3.194 | 3.092 | 3.128 | 56,822 | +0.04(+1.15%) |
May 26, 2010 | 3.038 | 3.092 | 3.022 | 3.092 | 14,387 | +0.12(+4.00%) |
May 25, 2010 | 2.959 | 3.036 | 2.923 | 2.973 | 30,133 | -0.09(-2.99%) |
May 24, 2010 | 2.963 | 3.078 | 2.944 | 3.065 | 83,258 | +0.06(+1.94%) |
May 21, 2010 | 3.088 | 3.142 | 2.910 | 3.007 | 148,699 | -0.20(-6.18%) |
May 20, 2010 | 3.445 | 3.497 | 3.042 | 3.205 | 150,435 | -0.31(-8.89%) |
May 19, 2010 | 3.543 | 3.578 | 3.486 | 3.518 | 38,684 | -0.08(-2.20%) |
May 18, 2010 | 3.609 | 3.684 | 3.568 | 3.597 | 71,014 | +0.02(+0.47%) |
May 17, 2010 | 3.551 | 3.616 | 3.499 | 3.580 | 133,846 | -0.01(-0.29%) |
May 14, 2010 | 3.558 | 3.680 | 3.547 | 3.591 | 73,316 | -0.13(-3.42%) |
May 13, 2010 | 3.734 | 3.878 | 3.634 | 3.718 | 156,511 | +0.09(+2.35%) |
May 12, 2010 | 3.365 | 3.772 | 3.365 | 3.632 | 372,268 | +0.30(+9.01%) |
May 11, 2010 | 3.340 | 3.365 | 3.274 | 3.332 | 46,338 | +0.06(+1.78%) |
May 10, 2010 | 3.351 | 3.386 | 3.274 | 3.274 | 89,608 | -0.03(-0.95%) |
May 07, 2010 | 3.363 | 3.367 | 3.305 | 3.305 | 40,708 | -0.06(-1.86%) |
May 06, 2010 | 3.357 | 3.382 | 3.224 | 3.367 | 54,343 | +0.00(+0.00%) |
May 05, 2010 | 3.347 | 3.367 | 3.336 | 3.367 | 24,517 | +0.03(+0.94%) |
May 04, 2010 | 3.330 | 3.372 | 3.284 | 3.336 | 38,118 | +0.02(+0.57%) |
May 03, 2010 | 3.311 | 3.386 | 3.311 | 3.317 | 48,271 | +0.01(+0.44%) |
Apr 30, 2010 | 3.413 | 3.413 | 3.303 | 3.303 | 166,717 | -0.11(-3.12%) |
Apr 29, 2010 | 3.169 | 3.488 | 3.138 | 3.409 | 119,050 | +0.23(+7.21%) |
Apr 28, 2010 | 3.050 | 3.274 | 3.048 | 3.180 | 157,399 | +0.13(+4.31%) |
Apr 27, 2010 | 3.032 | 3.101 | 2.940 | 3.048 | 41,322 | -0.06(-2.08%) |
Apr 26, 2010 | 3.178 | 3.211 | 3.090 | 3.113 | 32,406 | -0.05(-1.52%) |
Apr 23, 2010 | 3.111 | 3.192 | 3.092 | 3.161 | 33,341 | +0.05(+1.68%) |
Apr 22, 2010 | 3.044 | 3.145 | 3.044 | 3.109 | 59,940 | +0.06(+1.84%) |
Apr 21, 2010 | 3.065 | 3.075 | 3.007 | 3.053 | 61,685 | +0.03(+0.90%) |
Apr 20, 2010 | 2.967 | 3.088 | 2.950 | 3.025 | 52,976 | -0.02(-0.75%) |
Apr 19, 2010 | 3.038 | 3.096 | 3.025 | 3.048 | 32,569 | -0.02(-0.61%) |
Apr 16, 2010 | 3.025 | 3.196 | 3.025 | 3.067 | 46,952 | +0.04(+1.17%) |
Apr 15, 2010 | 2.910 | 3.074 | 2.846 | 3.032 | 111,597 | +0.13(+4.30%) |
Apr 14, 2010 | 2.886 | 2.913 | 2.867 | 2.907 | 18,704 | +0.02(+0.80%) |
Apr 13, 2010 | 2.848 | 2.909 | 2.848 | 2.884 | 14,646 | -0.00(-0.14%) |
Apr 12, 2010 | 2.804 | 2.900 | 2.804 | 2.888 | 6,714 | -0.02(-0.57%) |
Apr 09, 2010 | 2.880 | 2.905 | 2.832 | 2.905 | 25,548 | +0.02(+0.65%) |
Apr 08, 2010 | 2.796 | 2.888 | 2.786 | 2.886 | 19,183 | +0.09(+3.36%) |
Apr 07, 2010 | 2.854 | 2.861 | 2.711 | 2.792 | 93,449 | -0.05(-1.62%) |
Apr 06, 2010 | 2.763 | 2.892 | 2.750 | 2.838 | 29,735 | +0.06(+2.25%) |
Apr 05, 2010 | 2.850 | 2.911 | 2.719 | 2.775 | 84,294 | -0.12(-4.04%) |
Apr 01, 2010 | 2.777 | 2.892 | 2.892 | 2.892 | 11,989 | +0.01(+0.51%) |
Mar 31, 2010 | 2.821 | 2.900 | 2.811 | 2.877 | 50,650 | +0.06(+2.07%) |
Mar 30, 2010 | 2.858 | 2.858 | 2.773 | 2.819 | 31,624 | -0.04(-1.53%) |
Mar 29, 2010 | 2.811 | 2.908 | 2.761 | 2.863 | 24,325 | +0.08(+2.69%) |
Mar 26, 2010 | 2.721 | 2.852 | 2.714 | 2.788 | 24,963 | -0.05(-1.76%) |
Mar 25, 2010 | 2.867 | 2.880 | 2.836 | 2.838 | 19,840 | -0.07(-2.44%) |
Mar 24, 2010 | 2.896 | 2.917 | 2.888 | 2.909 | 25,030 | -0.01(-0.36%) |
Mar 23, 2010 | 2.917 | 2.919 | 2.850 | 2.919 | 15,289 | +0.09(+3.17%) |
Mar 22, 2010 | 2.711 | 2.875 | 2.702 | 2.829 | 98,202 | +0.10(+3.75%) |
Mar 19, 2010 | 3.003 | 3.059 | 2.711 | 2.727 | 187,076 | -0.34(-11.20%) |
Mar 18, 2010 | 3.061 | 3.178 | 3.000 | 3.071 | 30,238 | +0.06(+2.15%) |
Mar 17, 2010 | 2.978 | 3.107 | 2.978 | 3.007 | 24,042 | -0.07(-2.30%) |
Mar 16, 2010 | 3.032 | 3.136 | 3.032 | 3.078 | 41,504 | -0.04(-1.14%) |
Mar 15, 2010 | 3.136 | 3.205 | 2.950 | 3.113 | 32,147 | -0.03(-0.80%) |
Mar 12, 2010 | 3.103 | 3.161 | 3.032 | 3.138 | 56,381 | -0.01(-0.40%) |
Mar 11, 2010 | 3.178 | 3.211 | 3.017 | 3.151 | 281,821 | -0.01(-0.33%) |
Mar 10, 2010 | 3.084 | 3.178 | 3.071 | 3.161 | 83,661 | +0.10(+3.34%) |
Mar 09, 2010 | 2.996 | 3.096 | 2.971 | 3.059 | 145,433 | +0.03(+1.03%) |
Mar 08, 2010 | 2.886 | 3.032 | 2.884 | 3.028 | 30,334 | +0.04(+1.33%) |
Mar 05, 2010 | 3.067 | 3.107 | 2.988 | 2.988 | 45,518 | +0.03(+1.06%) |
Mar 04, 2010 | 2.959 | 3.019 | 2.880 | 2.957 | 49,379 | +0.04(+1.36%) |
Mar 03, 2010 | 2.909 | 2.996 | 2.861 | 2.917 | 54,779 | +0.05(+1.89%) |
Mar 02, 2010 | 3.105 | 3.107 | 2.863 | 2.863 | 214,207 | -0.13(-4.32%) |