Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.730 | 2.800 | 2.640 | 2.730 | 2,900 | -0.04(-1.44%) |
May 27, 2010 | 2.700 | 2.770 | 2.620 | 2.770 | 18,497 | +0.15(+5.73%) |
May 26, 2010 | 2.700 | 2.740 | 2.620 | 2.620 | 49,013 | -0.09(-3.32%) |
May 25, 2010 | 2.810 | 2.820 | 2.670 | 2.710 | 38,332 | -0.10(-3.56%) |
May 24, 2010 | 3.000 | 3.000 | 2.760 | 2.810 | 7,238 | -0.01(-0.35%) |
May 21, 2010 | 2.830 | 2.830 | 2.770 | 2.820 | 9,420 | -0.01(-0.35%) |
May 20, 2010 | 2.850 | 2.870 | 2.830 | 2.830 | 9,200 | -0.12(-4.07%) |
May 19, 2010 | 2.790 | 2.960 | 2.790 | 2.950 | 7,099 | +0.09(+3.15%) |
May 18, 2010 | 2.830 | 2.980 | 2.810 | 2.860 | 228 | -0.02(-0.69%) |
May 17, 2010 | 3.130 | 3.130 | 2.740 | 2.880 | 25,833 | +0.03(+1.05%) |
May 14, 2010 | 2.850 | 3.040 | 2.750 | 2.850 | 9,500 | -0.05(-1.72%) |
May 13, 2010 | 2.990 | 3.000 | 2.840 | 2.900 | 3,500 | -0.03(-1.02%) |
May 12, 2010 | 2.850 | 3.030 | 2.810 | 2.930 | 22,892 | +0.05(+1.74%) |
May 11, 2010 | 2.780 | 2.890 | 2.780 | 2.880 | 100 | +0.04(+1.41%) |
May 10, 2010 | 2.700 | 2.890 | 2.660 | 2.840 | 52,414 | +0.07(+2.53%) |
May 07, 2010 | 2.900 | 3.050 | 2.740 | 2.770 | 5,506 | -0.13(-4.48%) |
May 06, 2010 | 3.120 | 3.120 | 2.890 | 2.900 | 5,000 | -0.16(-5.23%) |
May 05, 2010 | 3.060 | 3.140 | 3.010 | 3.060 | 35,600 | +0.04(+1.32%) |
May 04, 2010 | 3.150 | 3.150 | 2.960 | 3.020 | 22,092 | -0.10(-3.21%) |
May 03, 2010 | 3.110 | 3.200 | 3.110 | 3.120 | 17,232 | +0.01(+0.32%) |
Apr 30, 2010 | 3.220 | 3.220 | 3.100 | 3.110 | 4,400 | -0.07(-2.20%) |
Apr 29, 2010 | 3.130 | 3.200 | 3.070 | 3.180 | 9,900 | +0.04(+1.27%) |
Apr 28, 2010 | 3.190 | 3.220 | 3.070 | 3.140 | 25,159 | +0.01(+0.32%) |
Apr 27, 2010 | 3.220 | 3.220 | 3.100 | 3.130 | 5,324 | -0.09(-2.80%) |
Apr 26, 2010 | 3.330 | 3.330 | 3.140 | 3.220 | 20,056 | -0.06(-1.83%) |
Apr 23, 2010 | 3.280 | 3.280 | 3.270 | 3.280 | 1,000 | +0.05(+1.55%) |
Apr 22, 2010 | 3.260 | 3.320 | 3.150 | 3.230 | 6,199 | -0.07(-2.12%) |
Apr 21, 2010 | 3.270 | 3.310 | 3.160 | 3.300 | 272 | +0.00(+0.00%) |
Apr 20, 2010 | 3.136 | 3.320 | 3.110 | 3.300 | 21,024 | +0.18(+5.77%) |
Apr 19, 2010 | 3.160 | 3.170 | 3.080 | 3.120 | 1,200 | +0.00(+0.00%) |
Apr 16, 2010 | 3.220 | 3.250 | 3.070 | 3.120 | 27,650 | -0.04(-1.27%) |
Apr 15, 2010 | 3.180 | 3.210 | 3.110 | 3.160 | 17,116 | -0.05(-1.56%) |
Apr 14, 2010 | 3.040 | 3.210 | 2.980 | 3.210 | 40,835 | +0.18(+5.94%) |
Apr 13, 2010 | 2.895 | 3.030 | 2.800 | 3.030 | 6,463 | +0.04(+1.34%) |
Apr 12, 2010 | 2.850 | 2.990 | 2.850 | 2.990 | 1,300 | +0.05(+1.70%) |
Apr 09, 2010 | 3.050 | 3.050 | 2.920 | 2.940 | 1,400 | -0.06(-2.00%) |
Apr 08, 2010 | 3.010 | 3.040 | 2.890 | 3.000 | 13,578 | +0.05(+1.69%) |
Apr 07, 2010 | 3.000 | 3.000 | 2.950 | 2.950 | 3,935 | -0.04(-1.34%) |
Apr 06, 2010 | 2.950 | 3.000 | 2.940 | 2.990 | 7,595 | -0.01(-0.33%) |
Apr 05, 2010 | 2.880 | 3.100 | 2.880 | 3.000 | 3,200 | +0.02(+0.67%) |
Apr 01, 2010 | 3.000 | 2.980 | 2.980 | 2.980 | 19,400 | -0.04(-1.32%) |
Mar 31, 2010 | 3.175 | 3.230 | 3.000 | 3.020 | 24,300 | -0.08(-2.58%) |
Mar 30, 2010 | 3.090 | 3.170 | 2.960 | 3.100 | 13,653 | -0.03(-0.96%) |
Mar 29, 2010 | 3.160 | 3.190 | 3.070 | 3.130 | 24,890 | -0.01(-0.32%) |
Mar 26, 2010 | 3.220 | 3.270 | 3.110 | 3.140 | 20,697 | -0.11(-3.38%) |
Mar 25, 2010 | 3.470 | 3.470 | 3.120 | 3.250 | 14,114 | -0.09(-2.69%) |
Mar 24, 2010 | 3.374 | 3.380 | 3.250 | 3.340 | 7,150 | +0.06(+1.83%) |
Mar 23, 2010 | 3.190 | 3.300 | 3.180 | 3.280 | 3,900 | +0.07(+2.18%) |
Mar 22, 2010 | 3.250 | 3.250 | 3.090 | 3.210 | 17,300 | +0.00(+0.00%) |
Mar 19, 2010 | 3.200 | 3.210 | 3.000 | 3.210 | 10,500 | +0.07(+2.23%) |
Mar 18, 2010 | 3.220 | 3.220 | 3.130 | 3.140 | 2,800 | -0.03(-0.95%) |
Mar 17, 2010 | 3.200 | 3.200 | 3.120 | 3.170 | 4,407 | +0.04(+1.28%) |
Mar 16, 2010 | 3.270 | 3.300 | 3.110 | 3.130 | 28,740 | -0.08(-2.49%) |
Mar 15, 2010 | 3.190 | 3.230 | 3.190 | 3.210 | 10,469 | +0.01(+0.31%) |
Mar 12, 2010 | 3.200 | 3.290 | 3.080 | 3.200 | 44,686 | +0.06(+1.91%) |
Mar 11, 2010 | 3.080 | 3.160 | 3.075 | 3.140 | 3,700 | +0.00(+0.00%) |
Mar 10, 2010 | 3.080 | 3.200 | 3.042 | 3.140 | 25,100 | +0.05(+1.62%) |
Mar 09, 2010 | 3.040 | 3.090 | 2.880 | 3.090 | 13,638 | -0.01(-0.32%) |
Mar 08, 2010 | 2.980 | 3.100 | 2.910 | 3.100 | 13,100 | +0.09(+2.99%) |
Mar 05, 2010 | 2.960 | 3.070 | 2.950 | 3.010 | 20,400 | +0.09(+3.08%) |
Mar 04, 2010 | 2.790 | 2.980 | 2.780 | 2.920 | 16,991 | +0.07(+2.46%) |
Mar 03, 2010 | 2.890 | 2.970 | 2.850 | 2.850 | 12,061 | -0.02(-0.70%) |
Mar 02, 2010 | 2.960 | 3.000 | 2.870 | 2.870 | 12,800 | -0.12(-4.01%) |