Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.271 | 3.303 | 3.244 | 3.271 | 56,146 | -0.03(-1.00%) |
May 27, 2010 | 3.190 | 3.304 | 3.175 | 3.304 | 68,142 | +0.19(+6.06%) |
May 26, 2010 | 3.148 | 3.223 | 3.115 | 3.115 | 1,334 | -0.02(-0.67%) |
May 25, 2010 | 3.028 | 3.136 | 2.998 | 3.136 | 107,126 | -0.02(-0.76%) |
May 24, 2010 | 3.145 | 3.217 | 3.133 | 3.160 | 59,559 | -0.05(-1.59%) |
May 21, 2010 | 3.130 | 3.223 | 3.040 | 3.211 | 125,206 | +0.08(+2.59%) |
May 20, 2010 | 3.118 | 3.190 | 3.022 | 3.130 | 142,782 | -0.21(-6.20%) |
May 19, 2010 | 3.415 | 3.415 | 3.259 | 3.337 | 59,415 | -0.05(-1.42%) |
May 18, 2010 | 3.537 | 3.537 | 3.373 | 3.385 | 54,158 | -0.09(-2.51%) |
May 17, 2010 | 3.412 | 3.528 | 3.367 | 3.472 | 62,835 | +0.04(+1.13%) |
May 14, 2010 | 3.433 | 3.549 | 3.424 | 3.433 | 174,431 | -0.09(-2.64%) |
May 13, 2010 | 3.513 | 3.597 | 3.513 | 3.525 | 51,907 | -0.04(-1.09%) |
May 12, 2010 | 3.415 | 3.564 | 3.415 | 3.564 | 105,438 | +0.11(+3.30%) |
May 11, 2010 | 3.448 | 3.483 | 3.419 | 3.451 | 81,461 | +0.01(+0.37%) |
May 10, 2010 | 3.376 | 3.451 | 3.340 | 3.438 | 138,375 | +0.17(+5.31%) |
May 07, 2010 | 3.298 | 3.349 | 3.106 | 3.265 | 263,191 | -0.01(-0.46%) |
May 06, 2010 | 3.531 | 3.531 | 2.944 | 3.280 | 356,702 | -0.27(-7.68%) |
May 05, 2010 | 3.564 | 3.597 | 3.493 | 3.552 | 254,949 | -0.06(-1.79%) |
May 04, 2010 | 3.651 | 3.651 | 3.567 | 3.617 | 91,619 | -0.03(-0.94%) |
May 03, 2010 | 3.600 | 3.669 | 3.600 | 3.651 | 66,561 | +0.10(+2.70%) |
Apr 30, 2010 | 3.654 | 3.654 | 3.537 | 3.555 | 50,569 | -0.07(-1.87%) |
Apr 29, 2010 | 3.570 | 3.636 | 3.546 | 3.623 | 95,398 | +0.11(+3.04%) |
Apr 28, 2010 | 3.546 | 3.600 | 3.481 | 3.516 | 103,754 | +0.00(+0.08%) |
Apr 27, 2010 | 3.594 | 3.621 | 3.513 | 3.513 | 113,791 | -0.11(-3.14%) |
Apr 26, 2010 | 3.678 | 3.678 | 3.609 | 3.627 | 89,527 | +0.01(+0.41%) |
Apr 23, 2010 | 3.597 | 3.639 | 3.549 | 3.612 | 120,536 | +0.07(+1.95%) |
Apr 22, 2010 | 3.495 | 3.549 | 3.486 | 3.543 | 29,307 | +0.04(+1.29%) |
Apr 21, 2010 | 3.507 | 3.507 | 3.403 | 3.498 | 53,585 | +0.05(+1.39%) |
Apr 20, 2010 | 3.391 | 3.451 | 3.391 | 3.451 | 71,868 | +0.05(+1.41%) |
Apr 19, 2010 | 3.463 | 3.463 | 3.358 | 3.403 | 62,261 | -0.00(-0.09%) |
Apr 16, 2010 | 3.546 | 3.546 | 3.391 | 3.406 | 119,478 | -0.12(-3.43%) |
Apr 15, 2010 | 3.591 | 3.672 | 3.466 | 3.526 | 105,122 | -0.04(-1.23%) |
Apr 14, 2010 | 3.618 | 3.618 | 3.516 | 3.570 | 75,844 | -0.01(-0.33%) |
Apr 13, 2010 | 3.516 | 3.588 | 3.454 | 3.582 | 67,144 | +0.08(+2.31%) |
Apr 12, 2010 | 3.567 | 3.567 | 3.472 | 3.501 | 62,157 | -0.04(-1.27%) |
Apr 09, 2010 | 3.498 | 3.559 | 3.498 | 3.546 | 47,510 | +0.02(+0.65%) |
Apr 08, 2010 | 3.490 | 3.558 | 3.490 | 3.524 | 63,428 | -0.00(-0.06%) |
Apr 07, 2010 | 3.645 | 3.645 | 3.525 | 3.525 | 126,944 | -0.06(-1.59%) |
Apr 06, 2010 | 3.507 | 3.588 | 3.460 | 3.582 | 146,571 | +0.09(+2.57%) |
Apr 05, 2010 | 3.448 | 3.493 | 3.448 | 3.493 | 83,496 | +0.05(+1.39%) |
Apr 01, 2010 | 3.436 | 3.445 | 3.445 | 3.445 | 250,846 | +0.06(+1.80%) |
Mar 31, 2010 | 3.376 | 3.436 | 3.370 | 3.383 | 95,064 | +0.03(+0.77%) |
Mar 30, 2010 | 3.397 | 3.407 | 3.340 | 3.358 | 73,709 | -0.02(-0.62%) |
Mar 29, 2010 | 3.346 | 3.379 | 3.325 | 3.379 | 79,019 | +0.00(+0.00%) |
Mar 26, 2010 | 3.388 | 3.418 | 3.343 | 3.379 | 65,143 | -0.01(-0.18%) |
Mar 25, 2010 | 3.367 | 3.424 | 3.367 | 3.385 | 70,740 | +0.02(+0.62%) |
Mar 24, 2010 | 3.349 | 3.394 | 3.343 | 3.364 | 97,269 | +0.03(+0.99%) |
Mar 23, 2010 | 3.343 | 3.373 | 3.310 | 3.331 | 115,649 | -0.01(-0.27%) |
Mar 22, 2010 | 3.313 | 3.343 | 3.304 | 3.340 | 93,517 | -0.00(-0.13%) |
Mar 19, 2010 | 3.377 | 3.383 | 3.332 | 3.344 | 83,683 | -0.04(-1.14%) |
Mar 18, 2010 | 3.421 | 3.454 | 3.383 | 3.383 | 109,049 | -0.02(-0.61%) |
Mar 17, 2010 | 3.400 | 3.436 | 3.362 | 3.403 | 161,568 | +0.05(+1.35%) |
Mar 16, 2010 | 3.306 | 3.361 | 3.298 | 3.358 | 127,449 | +0.06(+1.68%) |
Mar 15, 2010 | 3.276 | 3.306 | 3.270 | 3.303 | 124,912 | +0.06(+1.83%) |
Mar 12, 2010 | 3.190 | 3.261 | 3.190 | 3.243 | 93,188 | +0.05(+1.67%) |
Mar 11, 2010 | 3.151 | 3.190 | 3.148 | 3.190 | 33,646 | +0.01(+0.37%) |
Mar 10, 2010 | 3.166 | 3.208 | 3.131 | 3.178 | 133,983 | +0.04(+1.13%) |
Mar 09, 2010 | 3.137 | 3.175 | 3.125 | 3.143 | 96,463 | +0.00(+0.00%) |
Mar 08, 2010 | 3.125 | 3.143 | 3.080 | 3.143 | 82,428 | +0.03(+1.13%) |
Mar 05, 2010 | 3.068 | 3.125 | 3.045 | 3.108 | 47,921 | +0.06(+1.96%) |
Mar 04, 2010 | 3.059 | 3.059 | 3.030 | 3.048 | 59,707 | +0.01(+0.19%) |
Mar 03, 2010 | 3.080 | 3.080 | 3.042 | 3.042 | 56,141 | -0.02(-0.77%) |
Mar 02, 2010 | 3.062 | 3.083 | 3.051 | 3.065 | 62,604 | -0.01(-0.19%) |