Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.746 | 3.779 | 3.671 | 3.746 | 3,610,432 | +0.07(+1.78%) |
May 27, 2010 | 3.655 | 3.681 | 3.609 | 3.681 | 3,698,927 | +0.09(+2.47%) |
May 26, 2010 | 3.592 | 3.678 | 3.589 | 3.592 | 33,252 | -0.01(-0.27%) |
May 25, 2010 | 3.451 | 3.609 | 3.412 | 3.602 | 5,637,418 | +0.11(+3.29%) |
May 24, 2010 | 3.510 | 3.537 | 3.474 | 3.487 | 3,731,351 | -0.03(-0.93%) |
May 21, 2010 | 3.428 | 3.550 | 3.418 | 3.520 | 4,933,678 | +0.07(+2.09%) |
May 20, 2010 | 3.448 | 3.514 | 3.441 | 3.448 | 3,353 | -0.04(-1.04%) |
May 19, 2010 | 3.504 | 3.520 | 3.445 | 3.484 | 5,213,698 | -0.02(-0.65%) |
May 18, 2010 | 3.573 | 3.576 | 3.484 | 3.507 | 3,545 | -0.04(-1.20%) |
May 17, 2010 | 3.543 | 3.576 | 3.481 | 3.550 | 3,517,931 | +0.02(+0.46%) |
May 14, 2010 | 3.533 | 3.563 | 3.487 | 3.533 | 2,577,880 | -0.01(-0.37%) |
May 13, 2010 | 3.559 | 3.582 | 3.537 | 3.546 | 1,783,145 | -0.01(-0.37%) |
May 12, 2010 | 3.504 | 3.559 | 3.484 | 3.559 | 2,045,799 | +0.08(+2.17%) |
May 11, 2010 | 3.514 | 3.514 | 3.471 | 3.484 | 6,096 | -0.04(-1.21%) |
May 10, 2010 | 3.484 | 3.527 | 3.477 | 3.527 | 4,665,913 | +0.10(+2.87%) |
May 07, 2010 | 3.441 | 3.458 | 3.356 | 3.428 | 4,803,051 | +0.15(+4.50%) |
May 06, 2010 | 3.543 | 3.566 | 2.664 | 3.281 | 9,296 | -0.30(-8.26%) |
May 05, 2010 | 3.609 | 3.635 | 3.543 | 3.576 | 4,200,060 | -0.07(-1.80%) |
May 04, 2010 | 3.717 | 3.719 | 3.609 | 3.642 | 4,423,511 | -0.10(-2.55%) |
May 03, 2010 | 3.717 | 3.740 | 3.714 | 3.737 | 1,736,621 | +0.02(+0.62%) |
Apr 30, 2010 | 3.730 | 3.773 | 3.710 | 3.714 | 2,496,688 | -0.02(-0.61%) |
Apr 29, 2010 | 3.828 | 3.828 | 3.686 | 3.737 | 6,185,325 | -0.08(-2.15%) |
Apr 28, 2010 | 3.858 | 3.881 | 3.806 | 3.819 | 3,007,215 | -0.03(-0.77%) |
Apr 27, 2010 | 3.878 | 3.897 | 3.832 | 3.848 | 3,168,788 | -0.04(-0.93%) |
Apr 26, 2010 | 3.897 | 3.901 | 3.868 | 3.884 | 1,663,354 | +0.00(+0.08%) |
Apr 23, 2010 | 3.845 | 3.881 | 3.825 | 3.881 | 1,742,092 | +0.04(+0.94%) |
Apr 22, 2010 | 3.878 | 3.884 | 3.827 | 3.845 | 2,460,256 | -0.04(-1.10%) |
Apr 21, 2010 | 3.911 | 3.933 | 3.845 | 3.888 | 2,408,221 | -0.02(-0.42%) |
Apr 20, 2010 | 3.855 | 3.914 | 3.838 | 3.904 | 2,177,189 | +0.07(+1.80%) |
Apr 19, 2010 | 3.796 | 3.848 | 3.779 | 3.835 | 2,583,160 | +0.04(+0.95%) |
Apr 16, 2010 | 3.838 | 3.871 | 3.792 | 3.799 | 2,613,788 | -0.03(-0.86%) |
Apr 15, 2010 | 3.851 | 3.865 | 3.822 | 3.832 | 2,624,085 | -0.01(-0.17%) |
Apr 14, 2010 | 3.786 | 3.842 | 3.756 | 3.838 | 2,799,847 | +0.05(+1.39%) |
Apr 13, 2010 | 3.773 | 3.809 | 3.710 | 3.786 | 4,005,356 | +0.00(+0.00%) |
Apr 12, 2010 | 3.822 | 3.835 | 3.769 | 3.786 | 3,517,526 | -0.05(-1.28%) |
Apr 09, 2010 | 3.835 | 3.838 | 3.809 | 3.835 | 2,129,018 | -0.00(-0.09%) |
Apr 08, 2010 | 3.825 | 3.848 | 3.822 | 3.838 | 1,804,763 | +0.00(+0.00%) |
Apr 07, 2010 | 3.855 | 3.881 | 3.835 | 3.838 | 2,613,931 | -0.03(-0.85%) |
Apr 06, 2010 | 3.878 | 3.878 | 3.832 | 3.871 | 3,377,355 | -0.00(-0.08%) |
Apr 05, 2010 | 3.897 | 3.904 | 3.851 | 3.874 | 2,800,225 | -0.02(-0.59%) |
Apr 01, 2010 | 3.937 | 3.897 | 3.897 | 3.897 | 3,326,191 | -0.03(-0.67%) |
Mar 31, 2010 | 3.825 | 3.930 | 3.825 | 3.924 | 4,805,514 | +0.10(+2.49%) |
Mar 30, 2010 | 3.914 | 3.920 | 3.819 | 3.828 | 5,775,358 | -0.10(-2.42%) |
Mar 29, 2010 | 4.015 | 4.022 | 3.842 | 3.924 | 5,279,755 | -0.07(-1.73%) |
Mar 26, 2010 | 4.046 | 4.049 | 3.989 | 3.993 | 4,386,640 | -0.05(-1.17%) |
Mar 25, 2010 | 4.093 | 4.093 | 4.037 | 4.040 | 3,759,497 | -0.03(-0.70%) |
Mar 24, 2010 | 4.106 | 4.115 | 4.062 | 4.068 | 3,472,765 | -0.04(-0.92%) |
Mar 23, 2010 | 4.134 | 4.134 | 4.097 | 4.106 | 2,539,349 | -0.02(-0.53%) |
Mar 22, 2010 | 4.100 | 4.134 | 4.100 | 4.128 | 2,403,355 | +0.02(+0.46%) |
Mar 19, 2010 | 4.103 | 4.122 | 4.090 | 4.109 | 3,823,651 | +0.00(+0.08%) |
Mar 18, 2010 | 4.109 | 4.112 | 4.089 | 4.106 | 2,122,081 | +0.00(+0.08%) |
Mar 17, 2010 | 4.115 | 4.128 | 4.081 | 4.103 | 3,795,392 | +0.00(+0.00%) |
Mar 16, 2010 | 4.090 | 4.103 | 4.065 | 4.103 | 2,275,132 | +0.03(+0.85%) |
Mar 15, 2010 | 4.052 | 4.078 | 4.052 | 4.068 | 2,262,239 | -0.01(-0.23%) |
Mar 12, 2010 | 4.090 | 4.097 | 4.040 | 4.078 | 2,799,903 | +0.01(+0.15%) |
Mar 11, 2010 | 4.040 | 4.071 | 4.018 | 4.071 | 1,958,808 | +0.02(+0.54%) |
Mar 10, 2010 | 4.015 | 4.049 | 4.002 | 4.049 | 2,059,695 | +0.03(+0.86%) |
Mar 09, 2010 | 4.021 | 4.037 | 4.002 | 4.015 | 2,166,522 | -0.01(-0.16%) |
Mar 08, 2010 | 4.027 | 4.052 | 4.018 | 4.021 | 2,507,602 | -0.02(-0.55%) |
Mar 05, 2010 | 4.030 | 4.046 | 4.005 | 4.043 | 1,903,352 | +0.02(+0.47%) |
Mar 04, 2010 | 4.027 | 4.033 | 4.002 | 4.024 | 1,585,495 | +0.01(+0.31%) |
Mar 03, 2010 | 4.024 | 4.046 | 3.996 | 4.011 | 1,611,616 | +0.00(+0.08%) |
Mar 02, 2010 | 3.964 | 4.030 | 3.955 | 4.008 | 2,856,178 | +0.06(+1.44%) |