Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.417 | 3.452 | 3.359 | 3.388 | 66,048 | -0.03(-0.86%) |
May 27, 2010 | 3.429 | 3.435 | 3.312 | 3.417 | 145,024 | +0.08(+2.28%) |
May 26, 2010 | 3.382 | 3.423 | 3.271 | 3.341 | 86,259 | -0.01(-0.35%) |
May 25, 2010 | 3.394 | 3.423 | 3.300 | 3.353 | 110,640 | -0.05(-1.38%) |
May 24, 2010 | 3.505 | 3.575 | 3.382 | 3.400 | 121,193 | -0.11(-3.01%) |
May 21, 2010 | 3.365 | 3.551 | 3.365 | 3.505 | 164,783 | +0.08(+2.39%) |
May 20, 2010 | 3.534 | 3.669 | 3.394 | 3.423 | 193,363 | -0.19(-5.34%) |
May 19, 2010 | 3.751 | 3.751 | 3.610 | 3.616 | 103,678 | -0.11(-2.98%) |
May 18, 2010 | 3.804 | 3.804 | 3.687 | 3.727 | 67,511 | -0.02(-0.47%) |
May 17, 2010 | 3.780 | 3.786 | 3.663 | 3.745 | 56,738 | +0.00(+0.00%) |
May 14, 2010 | 3.757 | 3.774 | 3.687 | 3.745 | 64,638 | -0.05(-1.39%) |
May 13, 2010 | 3.821 | 3.821 | 3.687 | 3.798 | 78,039 | -0.03(-0.76%) |
May 12, 2010 | 3.681 | 3.833 | 3.609 | 3.827 | 118,623 | +0.13(+3.65%) |
May 11, 2010 | 3.617 | 3.698 | 3.542 | 3.692 | 188,872 | +0.05(+1.27%) |
May 10, 2010 | 3.548 | 3.664 | 3.508 | 3.646 | 124,180 | +0.16(+4.46%) |
May 07, 2010 | 3.444 | 3.548 | 3.369 | 3.490 | 156,927 | +0.05(+1.51%) |
May 06, 2010 | 3.583 | 3.671 | 3.433 | 3.439 | 113,090 | -0.16(-4.33%) |
May 05, 2010 | 3.635 | 3.664 | 3.594 | 3.594 | 79,991 | -0.05(-1.27%) |
May 04, 2010 | 3.577 | 3.646 | 3.554 | 3.640 | 101,252 | +0.01(+0.32%) |
May 03, 2010 | 3.687 | 3.687 | 3.577 | 3.629 | 98,527 | -0.06(-1.56%) |
Apr 30, 2010 | 3.744 | 3.744 | 3.669 | 3.687 | 153,962 | -0.07(-1.84%) |
Apr 29, 2010 | 3.675 | 3.767 | 3.467 | 3.756 | 75,434 | +0.04(+1.09%) |
Apr 28, 2010 | 3.715 | 3.721 | 3.652 | 3.715 | 35,832 | -0.01(-0.16%) |
Apr 27, 2010 | 3.635 | 3.721 | 3.612 | 3.721 | 108,280 | +0.09(+2.38%) |
Apr 26, 2010 | 3.612 | 3.692 | 3.571 | 3.635 | 106,069 | +0.00(+0.00%) |
Apr 23, 2010 | 3.600 | 3.635 | 3.548 | 3.635 | 84,666 | +0.04(+1.12%) |
Apr 22, 2010 | 3.548 | 3.594 | 3.531 | 3.594 | 24,503 | -0.01(-0.16%) |
Apr 21, 2010 | 3.577 | 3.600 | 3.542 | 3.600 | 30,124 | +0.02(+0.48%) |
Apr 20, 2010 | 3.554 | 3.583 | 3.519 | 3.583 | 74,783 | +0.05(+1.47%) |
Apr 19, 2010 | 3.490 | 3.577 | 3.444 | 3.531 | 116,370 | +0.01(+0.33%) |
Apr 16, 2010 | 3.485 | 3.560 | 3.433 | 3.519 | 174,357 | +0.03(+0.99%) |
Apr 15, 2010 | 3.410 | 3.496 | 3.352 | 3.485 | 112,002 | +0.06(+1.85%) |
Apr 14, 2010 | 3.410 | 3.433 | 3.364 | 3.421 | 83,141 | +0.05(+1.37%) |
Apr 13, 2010 | 3.346 | 3.381 | 3.329 | 3.375 | 63,769 | +0.03(+0.86%) |
Apr 12, 2010 | 3.387 | 3.392 | 3.289 | 3.346 | 133,625 | -0.05(-1.36%) |
Apr 09, 2010 | 3.433 | 3.473 | 3.375 | 3.392 | 40,559 | -0.05(-1.34%) |
Apr 08, 2010 | 3.456 | 3.473 | 3.433 | 3.439 | 30,372 | -0.04(-1.16%) |
Apr 07, 2010 | 3.421 | 3.479 | 3.375 | 3.479 | 141,425 | +0.04(+1.17%) |
Apr 06, 2010 | 3.398 | 3.479 | 3.375 | 3.439 | 126,586 | +0.04(+1.19%) |
Apr 05, 2010 | 3.439 | 3.439 | 3.364 | 3.398 | 203,276 | -0.01(-0.34%) |
Apr 01, 2010 | 3.369 | 3.410 | 3.410 | 3.410 | 128,437 | +0.06(+1.72%) |
Mar 31, 2010 | 3.450 | 3.490 | 3.329 | 3.352 | 150,571 | -0.13(-3.65%) |
Mar 30, 2010 | 3.427 | 3.502 | 3.404 | 3.479 | 95,740 | +0.04(+1.17%) |
Mar 29, 2010 | 3.479 | 3.496 | 3.427 | 3.439 | 36,915 | -0.03(-1.00%) |
Mar 26, 2010 | 3.467 | 3.485 | 3.450 | 3.473 | 30,131 | +0.01(+0.33%) |
Mar 25, 2010 | 3.490 | 3.502 | 3.444 | 3.462 | 64,917 | -0.01(-0.17%) |
Mar 24, 2010 | 3.531 | 3.560 | 3.439 | 3.467 | 57,869 | -0.09(-2.59%) |
Mar 23, 2010 | 3.531 | 3.600 | 3.479 | 3.560 | 48,298 | +0.02(+0.49%) |
Mar 22, 2010 | 3.473 | 3.560 | 3.473 | 3.542 | 43,637 | +0.04(+1.15%) |
Mar 19, 2010 | 3.462 | 3.514 | 3.387 | 3.502 | 129,929 | +0.06(+1.85%) |
Mar 18, 2010 | 3.450 | 3.489 | 3.404 | 3.439 | 49,057 | -0.04(-1.16%) |
Mar 17, 2010 | 3.398 | 3.502 | 3.364 | 3.479 | 39,640 | +0.09(+2.55%) |
Mar 16, 2010 | 3.415 | 3.439 | 3.317 | 3.392 | 60,337 | -0.06(-1.67%) |
Mar 15, 2010 | 3.427 | 3.490 | 3.415 | 3.450 | 40,602 | -0.03(-0.83%) |
Mar 12, 2010 | 3.519 | 3.548 | 3.433 | 3.479 | 48,634 | -0.03(-0.99%) |
Mar 11, 2010 | 3.439 | 3.542 | 3.369 | 3.514 | 81,296 | +0.06(+1.84%) |
Mar 10, 2010 | 3.340 | 3.606 | 3.329 | 3.450 | 175,387 | -0.18(-4.93%) |
Mar 09, 2010 | 3.565 | 3.629 | 3.525 | 3.629 | 70,467 | +0.03(+0.96%) |
Mar 08, 2010 | 3.589 | 3.635 | 3.548 | 3.594 | 70,637 | +0.02(+0.48%) |
Mar 05, 2010 | 3.473 | 3.594 | 3.433 | 3.577 | 89,388 | +0.13(+3.85%) |
Mar 04, 2010 | 3.410 | 3.462 | 3.364 | 3.444 | 68,134 | +0.03(+1.02%) |
Mar 03, 2010 | 3.456 | 3.456 | 3.254 | 3.410 | 128,201 | -0.05(-1.34%) |
Mar 02, 2010 | 3.410 | 3.456 | 3.346 | 3.456 | 96,473 | +0.05(+1.35%) |