Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.207 | 3.323 | 3.173 | 3.207 | 3,186,836 | -0.13(-3.78%) |
May 27, 2010 | 3.218 | 3.333 | 3.191 | 3.333 | 1,223,262 | +0.27(+8.69%) |
May 26, 2010 | 3.175 | 3.245 | 3.047 | 3.067 | 15,223 | -0.06(-1.88%) |
May 25, 2010 | 2.945 | 3.135 | 2.877 | 3.126 | 3,292,591 | -0.02(-0.59%) |
May 24, 2010 | 3.220 | 3.251 | 3.138 | 3.144 | 1,339,091 | -0.13(-3.87%) |
May 21, 2010 | 3.025 | 3.275 | 3.003 | 3.271 | 3,389,796 | +0.12(+3.92%) |
May 20, 2010 | 3.344 | 3.367 | 3.147 | 3.147 | 2,537 | -0.38(-10.87%) |
May 19, 2010 | 3.550 | 3.611 | 3.417 | 3.531 | 1,330,210 | -0.07(-1.81%) |
May 18, 2010 | 3.798 | 3.804 | 3.570 | 3.596 | 917,542 | -0.12(-3.22%) |
May 17, 2010 | 3.730 | 3.751 | 3.527 | 3.716 | 1,243,586 | +0.01(+0.19%) |
May 14, 2010 | 3.709 | 3.833 | 3.623 | 3.709 | 994,955 | -0.17(-4.36%) |
May 13, 2010 | 3.980 | 4.033 | 3.878 | 3.878 | 1,024,312 | -0.14(-3.37%) |
May 12, 2010 | 3.886 | 4.019 | 3.879 | 4.013 | 736,936 | +0.17(+4.39%) |
May 11, 2010 | 3.934 | 3.969 | 3.837 | 3.845 | 950,197 | -0.04(-0.98%) |
May 10, 2010 | 3.883 | 3.887 | 3.790 | 3.883 | 1,686,144 | +0.40(+11.49%) |
May 07, 2010 | 3.586 | 3.673 | 3.350 | 3.482 | 1,801,389 | +0.10(+2.86%) |
May 06, 2010 | 3.972 | 4.009 | 2.946 | 3.385 | 4,029,782 | -0.61(-15.19%) |
May 05, 2010 | 4.008 | 4.076 | 3.941 | 3.992 | 996,985 | -0.07(-1.64%) |
May 04, 2010 | 4.197 | 4.197 | 4.000 | 4.059 | 1,474,634 | -0.25(-5.86%) |
May 03, 2010 | 4.213 | 4.342 | 4.213 | 4.311 | 963,467 | +0.16(+3.80%) |
Apr 30, 2010 | 4.351 | 4.365 | 4.152 | 4.154 | 814,349 | -0.18(-4.19%) |
Apr 29, 2010 | 4.251 | 4.368 | 4.251 | 4.335 | 568,382 | +0.14(+3.22%) |
Apr 28, 2010 | 4.191 | 4.232 | 4.111 | 4.200 | 979,807 | +0.06(+1.47%) |
Apr 27, 2010 | 4.352 | 4.401 | 4.121 | 4.139 | 1,556,690 | -0.25(-5.65%) |
Apr 26, 2010 | 4.396 | 4.432 | 4.386 | 4.387 | 371,792 | +0.01(+0.12%) |
Apr 23, 2010 | 4.297 | 4.384 | 4.281 | 4.382 | 1,487,625 | +0.07(+1.52%) |
Apr 22, 2010 | 4.221 | 4.317 | 4.177 | 4.317 | 378,972 | +0.03(+0.71%) |
Apr 21, 2010 | 4.286 | 4.320 | 4.243 | 4.286 | 324,978 | +0.01(+0.23%) |
Apr 20, 2010 | 4.292 | 4.299 | 4.247 | 4.277 | 374,177 | +0.03(+0.62%) |
Apr 19, 2010 | 4.137 | 4.257 | 4.136 | 4.250 | 476,709 | +0.07(+1.73%) |
Apr 16, 2010 | 4.300 | 4.329 | 4.125 | 4.178 | 944,970 | -0.14(-3.27%) |
Apr 15, 2010 | 4.273 | 4.319 | 4.264 | 4.319 | 306,659 | +0.03(+0.67%) |
Apr 14, 2010 | 4.215 | 4.294 | 4.201 | 4.290 | 509,339 | +0.11(+2.72%) |
Apr 13, 2010 | 4.157 | 4.192 | 4.121 | 4.177 | 379,581 | +0.01(+0.31%) |
Apr 12, 2010 | 4.164 | 4.178 | 4.150 | 4.164 | 134,477 | +0.01(+0.33%) |
Apr 09, 2010 | 4.096 | 4.151 | 4.081 | 4.150 | 378,313 | +0.08(+1.90%) |
Apr 08, 2010 | 4.001 | 4.095 | 3.982 | 4.073 | 263,905 | +0.03(+0.75%) |
Apr 07, 2010 | 4.083 | 4.107 | 3.988 | 4.042 | 903,028 | -0.07(-1.67%) |
Apr 06, 2010 | 4.090 | 4.132 | 4.078 | 4.111 | 313,307 | -0.01(-0.16%) |
Apr 05, 2010 | 4.104 | 4.127 | 4.067 | 4.118 | 309,754 | +0.05(+1.24%) |
Apr 01, 2010 | 4.070 | 4.067 | 4.067 | 4.067 | 1,263,580 | +0.08(+1.95%) |
Mar 31, 2010 | 4.017 | 4.035 | 3.963 | 3.990 | 294,074 | -0.06(-1.43%) |
Mar 30, 2010 | 4.057 | 4.079 | 4.007 | 4.048 | 254,238 | +0.02(+0.48%) |
Mar 29, 2010 | 4.017 | 4.042 | 4.014 | 4.028 | 381,459 | +0.05(+1.15%) |
Mar 26, 2010 | 3.996 | 4.040 | 3.952 | 3.983 | 214,986 | +0.01(+0.28%) |
Mar 25, 2010 | 4.035 | 4.089 | 3.963 | 3.972 | 256,648 | +0.00(+0.07%) |
Mar 24, 2010 | 3.990 | 4.010 | 3.957 | 3.969 | 224,044 | -0.05(-1.31%) |
Mar 23, 2010 | 3.931 | 4.026 | 3.918 | 4.022 | 263,372 | +0.11(+2.88%) |
Mar 22, 2010 | 3.817 | 3.934 | 3.817 | 3.909 | 608,954 | +0.05(+1.30%) |
Mar 19, 2010 | 3.943 | 3.944 | 3.819 | 3.859 | 509,745 | -0.05(-1.16%) |
Mar 18, 2010 | 3.867 | 3.910 | 3.859 | 3.904 | 255,507 | +0.06(+1.52%) |
Mar 17, 2010 | 3.836 | 3.888 | 3.836 | 3.846 | 178,423 | +0.03(+0.90%) |
Mar 16, 2010 | 3.779 | 3.814 | 3.740 | 3.812 | 200,549 | +0.06(+1.47%) |
Mar 15, 2010 | 3.698 | 3.756 | 3.698 | 3.756 | 129,986 | +0.02(+0.56%) |
Mar 12, 2010 | 3.765 | 3.765 | 3.719 | 3.735 | 274,460 | +0.01(+0.32%) |
Mar 11, 2010 | 3.661 | 3.724 | 3.624 | 3.724 | 246,880 | +0.05(+1.32%) |
Mar 10, 2010 | 3.686 | 3.708 | 3.650 | 3.675 | 553,539 | +0.01(+0.18%) |
Mar 09, 2010 | 3.668 | 3.718 | 3.649 | 3.668 | 423,857 | +0.01(+0.39%) |
Mar 08, 2010 | 3.669 | 3.685 | 3.648 | 3.654 | 322,847 | -0.02(-0.43%) |
Mar 05, 2010 | 3.605 | 3.670 | 3.585 | 3.670 | 325,587 | +0.12(+3.42%) |
Mar 04, 2010 | 3.524 | 3.549 | 3.512 | 3.549 | 520,706 | +0.05(+1.56%) |
Mar 03, 2010 | 3.522 | 3.570 | 3.486 | 3.494 | 600,911 | -0.00(-0.12%) |
Mar 02, 2010 | 3.538 | 3.555 | 3.495 | 3.499 | 466,738 | -0.00(-0.01%) |
Mar 01, 2010 | 3.463 | 3.512 | 3.453 | 3.499 | 569,575 | +0.06(+1.88%) |
Feb 26, 2010 | 3.432 | 3.450 | 3.375 | 3.434 | 898,258 | +0.02(+0.48%) |
Feb 25, 2010 | 3.323 | 3.426 | 3.287 | 3.418 | 1,050,700 | -0.06(-1.61%) |
Feb 24, 2010 | 3.427 | 3.484 | 3.406 | 3.474 | 477,521 | +0.08(+2.30%) |
Feb 23, 2010 | 3.461 | 3.504 | 3.380 | 3.396 | 339,796 | -0.08(-2.37%) |
Feb 22, 2010 | 3.535 | 3.535 | 3.473 | 3.478 | 578,253 | -0.02(-0.62%) |
Feb 19, 2010 | 3.467 | 3.533 | 3.443 | 3.500 | 690,047 | +0.01(+0.35%) |
Feb 18, 2010 | 3.413 | 3.499 | 3.410 | 3.488 | 341,268 | +0.09(+2.59%) |
Feb 17, 2010 | 3.390 | 3.407 | 3.380 | 3.400 | 439,944 | +0.07(+2.15%) |
Feb 16, 2010 | 3.278 | 3.328 | 3.260 | 3.328 | 106,567 | +0.21(+6.73%) |
Feb 12, 2010 | 3.118 | 3.118 | 3.118 | 3.118 | 882,984 | -0.01(-0.35%) |