Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.090 | 3.110 | 2.900 | 2.990 | 68,746 | -0.10(-3.24%) |
May 27, 2010 | 3.100 | 3.100 | 2.920 | 3.090 | 38,176 | +0.11(+3.69%) |
May 26, 2010 | 2.900 | 3.100 | 2.900 | 2.980 | 60,787 | +0.12(+4.20%) |
May 25, 2010 | 2.940 | 3.050 | 2.850 | 2.860 | 46,674 | -0.13(-4.35%) |
May 24, 2010 | 2.930 | 3.170 | 2.850 | 2.990 | 33,728 | +0.07(+2.40%) |
May 21, 2010 | 2.980 | 3.160 | 2.900 | 2.920 | 133,344 | -0.07(-2.34%) |
May 20, 2010 | 3.100 | 3.310 | 2.910 | 2.990 | 94,818 | -0.18(-5.68%) |
May 19, 2010 | 3.200 | 3.290 | 3.170 | 3.170 | 96,719 | -0.05(-1.55%) |
May 18, 2010 | 3.300 | 3.330 | 3.140 | 3.220 | 69,350 | -0.06(-1.83%) |
May 17, 2010 | 3.210 | 3.290 | 3.150 | 3.280 | 66,400 | +0.07(+2.18%) |
May 14, 2010 | 3.270 | 3.300 | 3.150 | 3.210 | 47,676 | -0.09(-2.73%) |
May 13, 2010 | 3.300 | 3.300 | 3.232 | 3.300 | 72,121 | +0.00(+0.00%) |
May 12, 2010 | 3.120 | 3.300 | 3.110 | 3.300 | 83,356 | +0.20(+6.45%) |
May 11, 2010 | 2.990 | 3.150 | 2.920 | 3.100 | 40,228 | +0.09(+2.99%) |
May 10, 2010 | 2.890 | 3.040 | 2.850 | 3.010 | 122,528 | +0.22(+7.89%) |
May 07, 2010 | 3.020 | 3.040 | 2.750 | 2.790 | 178,958 | -0.26(-8.52%) |
May 06, 2010 | 3.150 | 3.240 | 2.900 | 3.050 | 105,424 | -0.12(-3.79%) |
May 05, 2010 | 3.120 | 3.240 | 3.080 | 3.170 | 96,457 | -0.04(-1.25%) |
May 04, 2010 | 3.200 | 3.290 | 3.160 | 3.210 | 73,299 | -0.04(-1.23%) |
May 03, 2010 | 3.270 | 3.310 | 3.160 | 3.250 | 81,813 | +0.00(+0.00%) |
Apr 30, 2010 | 3.300 | 3.300 | 3.200 | 3.250 | 82,580 | -0.06(-1.81%) |
Apr 29, 2010 | 3.320 | 3.320 | 3.220 | 3.310 | 61,707 | +0.10(+3.12%) |
Apr 28, 2010 | 3.200 | 3.240 | 3.190 | 3.210 | 18,169 | +0.00(+0.00%) |
Apr 27, 2010 | 3.270 | 3.300 | 3.210 | 3.210 | 48,585 | -0.08(-2.43%) |
Apr 26, 2010 | 3.270 | 3.340 | 3.250 | 3.290 | 78,045 | -0.01(-0.30%) |
Apr 23, 2010 | 3.270 | 3.300 | 3.200 | 3.300 | 39,188 | +0.00(+0.00%) |
Apr 22, 2010 | 3.280 | 3.300 | 3.210 | 3.300 | 72,435 | +0.00(+0.00%) |
Apr 21, 2010 | 3.300 | 3.310 | 3.270 | 3.300 | 53,104 | +0.00(+0.00%) |
Apr 20, 2010 | 3.280 | 3.300 | 3.240 | 3.300 | 219,194 | +0.04(+1.23%) |
Apr 19, 2010 | 3.260 | 3.350 | 3.190 | 3.260 | 75,459 | +0.00(+0.00%) |
Apr 16, 2010 | 3.290 | 3.300 | 3.150 | 3.260 | 74,567 | -0.03(-0.91%) |
Apr 15, 2010 | 3.290 | 3.310 | 3.230 | 3.290 | 34,064 | -0.01(-0.30%) |
Apr 14, 2010 | 3.300 | 3.300 | 3.280 | 3.300 | 29,638 | +0.00(+0.00%) |
Apr 13, 2010 | 3.300 | 3.350 | 3.268 | 3.300 | 52,065 | -0.02(-0.60%) |
Apr 12, 2010 | 3.290 | 3.368 | 3.210 | 3.320 | 69,768 | +0.04(+1.22%) |
Apr 09, 2010 | 3.210 | 3.301 | 3.210 | 3.280 | 40,606 | +0.05(+1.55%) |
Apr 08, 2010 | 3.250 | 3.300 | 3.230 | 3.230 | 41,910 | -0.04(-1.22%) |
Apr 07, 2010 | 3.300 | 3.300 | 3.230 | 3.270 | 45,395 | -0.03(-0.91%) |
Apr 06, 2010 | 3.350 | 3.375 | 3.260 | 3.300 | 138,479 | +0.00(+0.00%) |
Apr 05, 2010 | 3.290 | 3.320 | 3.240 | 3.300 | 88,088 | +0.02(+0.61%) |
Apr 01, 2010 | 3.210 | 3.280 | 3.280 | 3.280 | 77,800 | +0.09(+2.82%) |
Mar 31, 2010 | 3.350 | 3.400 | 3.190 | 3.190 | 249,393 | -0.19(-5.62%) |
Mar 30, 2010 | 3.380 | 3.400 | 3.310 | 3.380 | 96,949 | +0.02(+0.60%) |
Mar 29, 2010 | 3.430 | 3.440 | 3.320 | 3.360 | 79,171 | -0.02(-0.59%) |
Mar 26, 2010 | 3.360 | 3.390 | 3.330 | 3.380 | 36,190 | +0.05(+1.50%) |
Mar 25, 2010 | 3.270 | 3.340 | 3.270 | 3.330 | 100,355 | +0.07(+2.15%) |
Mar 24, 2010 | 3.290 | 3.330 | 3.220 | 3.260 | 39,862 | -0.05(-1.51%) |
Mar 23, 2010 | 3.310 | 3.340 | 3.280 | 3.310 | 21,406 | -0.02(-0.60%) |
Mar 22, 2010 | 3.310 | 3.330 | 3.210 | 3.330 | 27,703 | +0.00(+0.00%) |
Mar 19, 2010 | 3.330 | 3.360 | 3.230 | 3.330 | 71,955 | +0.02(+0.60%) |
Mar 18, 2010 | 3.330 | 3.370 | 3.270 | 3.310 | 20,465 | -0.05(-1.49%) |
Mar 17, 2010 | 3.320 | 3.390 | 3.260 | 3.360 | 35,487 | +0.04(+1.20%) |
Mar 16, 2010 | 3.370 | 3.390 | 3.260 | 3.320 | 41,894 | -0.05(-1.48%) |
Mar 15, 2010 | 3.350 | 3.410 | 3.320 | 3.370 | 51,578 | -0.06(-1.75%) |
Mar 12, 2010 | 3.420 | 3.480 | 3.380 | 3.430 | 80,036 | +0.03(+0.88%) |
Mar 11, 2010 | 3.290 | 3.400 | 3.290 | 3.400 | 99,423 | +0.08(+2.41%) |
Mar 10, 2010 | 3.290 | 3.340 | 3.290 | 3.320 | 96,777 | +0.02(+0.61%) |
Mar 09, 2010 | 3.160 | 3.400 | 3.040 | 3.300 | 77,481 | +0.18(+5.77%) |
Mar 08, 2010 | 3.220 | 3.230 | 3.060 | 3.120 | 244,939 | -0.09(-2.80%) |
Mar 05, 2010 | 3.210 | 3.290 | 3.170 | 3.210 | 180,432 | +0.01(+0.31%) |
Mar 04, 2010 | 3.300 | 3.300 | 3.180 | 3.200 | 203,413 | +0.00(+0.00%) |
Mar 03, 2010 | 3.330 | 3.440 | 3.140 | 3.200 | 82,722 | -0.12(-3.61%) |
Mar 02, 2010 | 3.430 | 3.470 | 3.260 | 3.320 | 69,569 | -0.08(-2.35%) |