Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.418 | 3.482 | 3.404 | 3.418 | 3,370,539 | -0.12(-3.39%) |
May 27, 2010 | 3.482 | 3.538 | 3.461 | 3.538 | 2,563,752 | +0.12(+3.51%) |
May 26, 2010 | 3.503 | 3.503 | 3.411 | 3.418 | 2,954,384 | -0.04(-1.22%) |
May 25, 2010 | 3.404 | 3.461 | 3.362 | 3.461 | 4,704,505 | +0.00(+0.00%) |
May 24, 2010 | 3.475 | 3.496 | 3.454 | 3.461 | 2,499,018 | -0.08(-2.20%) |
May 21, 2010 | 3.439 | 3.552 | 3.439 | 3.538 | 4,873,331 | +0.06(+1.83%) |
May 20, 2010 | 3.461 | 3.489 | 3.447 | 3.475 | 5,471,982 | -0.01(-0.20%) |
May 19, 2010 | 3.418 | 3.496 | 3.418 | 3.482 | 5,643,177 | +0.06(+1.65%) |
May 18, 2010 | 3.482 | 3.496 | 3.369 | 3.425 | 3,823,293 | -0.04(-1.22%) |
May 17, 2010 | 3.475 | 3.482 | 3.418 | 3.468 | 4,231,315 | +0.01(+0.20%) |
May 14, 2010 | 3.461 | 3.496 | 3.418 | 3.461 | 6,245,630 | -0.04(-1.01%) |
May 13, 2010 | 3.496 | 3.503 | 3.468 | 3.496 | 3,280,689 | +0.04(+1.23%) |
May 12, 2010 | 3.461 | 3.461 | 3.425 | 3.454 | 9,798,905 | -0.09(-2.59%) |
May 11, 2010 | 3.560 | 3.567 | 3.538 | 3.545 | 5,956,494 | -0.07(-1.95%) |
May 10, 2010 | 3.644 | 3.651 | 3.595 | 3.616 | 8,547,519 | +0.10(+2.81%) |
May 07, 2010 | 3.531 | 3.545 | 3.439 | 3.517 | 5,186,074 | -0.01(-0.40%) |
May 06, 2010 | 3.552 | 3.566 | 3.397 | 3.531 | 8,916,521 | -0.04(-0.99%) |
May 05, 2010 | 3.574 | 3.581 | 3.524 | 3.567 | 10,513,671 | -0.04(-0.98%) |
May 04, 2010 | 3.687 | 3.687 | 3.588 | 3.602 | 3,519,364 | -0.08(-2.30%) |
May 03, 2010 | 3.687 | 3.715 | 3.658 | 3.687 | 2,057,601 | +0.04(+0.97%) |
Apr 30, 2010 | 3.708 | 3.715 | 3.644 | 3.651 | 1,866,214 | -0.13(-3.36%) |
Apr 29, 2010 | 3.757 | 3.793 | 3.729 | 3.778 | 2,405,016 | +0.08(+2.10%) |
Apr 28, 2010 | 3.771 | 3.771 | 3.673 | 3.701 | 5,953,857 | -0.04(-1.13%) |
Apr 27, 2010 | 3.835 | 3.842 | 3.701 | 3.743 | 4,179,860 | -0.08(-2.21%) |
Apr 26, 2010 | 3.828 | 3.856 | 3.828 | 3.828 | 2,434,277 | +0.01(+0.37%) |
Apr 23, 2010 | 3.807 | 3.821 | 3.771 | 3.814 | 1,795,030 | -0.04(-1.10%) |
Apr 22, 2010 | 3.877 | 3.877 | 3.835 | 3.856 | 2,399,981 | -0.04(-1.09%) |
Apr 21, 2010 | 3.877 | 3.927 | 3.877 | 3.899 | 4,554,804 | +0.07(+1.85%) |
Apr 20, 2010 | 3.828 | 3.842 | 3.786 | 3.828 | 4,377,811 | +0.01(+0.18%) |
Apr 19, 2010 | 3.764 | 3.821 | 3.764 | 3.821 | 6,230,474 | -0.04(-1.10%) |
Apr 16, 2010 | 3.920 | 3.920 | 3.807 | 3.863 | 4,362,948 | -0.04(-0.91%) |
Apr 15, 2010 | 3.927 | 3.927 | 3.891 | 3.899 | 6,915,098 | -0.02(-0.54%) |
Apr 14, 2010 | 3.884 | 3.920 | 3.877 | 3.920 | 1,979,776 | +0.06(+1.46%) |
Apr 13, 2010 | 3.870 | 3.899 | 3.849 | 3.863 | 2,640,572 | -0.01(-0.36%) |
Apr 12, 2010 | 3.863 | 3.891 | 3.856 | 3.877 | 2,182,530 | +0.04(+0.92%) |
Apr 09, 2010 | 3.842 | 3.870 | 3.828 | 3.842 | 1,503,012 | -0.02(-0.55%) |
Apr 08, 2010 | 3.800 | 3.863 | 3.786 | 3.863 | 5,850,207 | +0.04(+0.92%) |
Apr 07, 2010 | 3.821 | 3.835 | 3.771 | 3.828 | 6,158,855 | +0.09(+2.46%) |
Apr 06, 2010 | 3.665 | 3.750 | 3.658 | 3.736 | 4,452,363 | +0.06(+1.54%) |
Apr 05, 2010 | 3.673 | 3.680 | 3.651 | 3.680 | 2,106,239 | -0.03(-0.76%) |
Apr 01, 2010 | 3.701 | 3.708 | 3.708 | 3.708 | 2,827,181 | +0.01(+0.38%) |
Mar 31, 2010 | 3.743 | 3.743 | 3.687 | 3.694 | 2,621,485 | -0.10(-2.61%) |
Mar 30, 2010 | 3.793 | 3.821 | 3.771 | 3.793 | 3,713,332 | +0.00(+0.00%) |
Mar 29, 2010 | 3.757 | 3.793 | 3.743 | 3.793 | 2,602,022 | +0.15(+4.07%) |
Mar 26, 2010 | 3.609 | 3.658 | 3.602 | 3.644 | 2,523,839 | +0.04(+1.18%) |
Mar 25, 2010 | 3.623 | 3.651 | 3.588 | 3.602 | 2,583,267 | -0.04(-0.97%) |
Mar 24, 2010 | 3.651 | 3.651 | 3.616 | 3.637 | 1,239,410 | -0.07(-1.90%) |
Mar 23, 2010 | 3.729 | 3.736 | 3.701 | 3.708 | 2,281,531 | -0.02(-0.57%) |
Mar 22, 2010 | 3.658 | 3.729 | 3.658 | 3.729 | 1,848,185 | +0.04(+1.15%) |
Mar 19, 2010 | 3.687 | 3.722 | 3.658 | 3.687 | 2,504,196 | -0.01(-0.38%) |
Mar 18, 2010 | 3.729 | 3.736 | 3.694 | 3.701 | 2,185,327 | -0.06(-1.50%) |
Mar 17, 2010 | 3.743 | 3.771 | 3.736 | 3.757 | 5,236,009 | +0.00(+0.00%) |
Mar 16, 2010 | 3.701 | 3.771 | 3.701 | 3.757 | 7,362,862 | +0.09(+2.51%) |
Mar 15, 2010 | 3.658 | 3.673 | 3.658 | 3.665 | 2,580,309 | -0.01(-0.38%) |
Mar 12, 2010 | 3.644 | 3.687 | 3.644 | 3.680 | 6,781,607 | +0.04(+1.17%) |
Mar 11, 2010 | 3.602 | 3.637 | 3.588 | 3.637 | 4,694,729 | +0.04(+1.18%) |
Mar 10, 2010 | 3.602 | 3.609 | 3.574 | 3.595 | 4,453,742 | -0.04(-1.16%) |
Mar 09, 2010 | 3.637 | 3.651 | 3.610 | 3.637 | 4,856,754 | -0.01(-0.39%) |
Mar 08, 2010 | 3.644 | 3.658 | 3.637 | 3.651 | 5,720,260 | +0.02(+0.58%) |
Mar 05, 2010 | 3.630 | 3.644 | 3.602 | 3.630 | 4,249,687 | -0.01(-0.19%) |
Mar 04, 2010 | 3.630 | 3.644 | 3.609 | 3.637 | 2,793,113 | -0.01(-0.39%) |
Mar 03, 2010 | 3.616 | 3.694 | 3.616 | 3.651 | 5,412,948 | +0.00(+0.00%) |
Mar 02, 2010 | 3.637 | 3.687 | 3.574 | 3.651 | 7,309,295 | +0.01(+0.19%) |