Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.096 | 3.091 | 2.968 | 3.013 | 59,431,140 | -0.08(-2.67%) |
May 27, 2010 | 2.997 | 3.096 | 2.991 | 3.096 | 77,785,584 | +0.17(+5.88%) |
May 26, 2010 | 3.027 | 3.085 | 2.915 | 2.924 | 108,468,040 | +0.01(+0.47%) |
May 25, 2010 | 2.745 | 2.924 | 2.718 | 2.910 | 105,377,696 | +0.08(+2.67%) |
May 24, 2010 | 2.910 | 2.945 | 2.825 | 2.835 | 72,458,736 | -0.08(-2.91%) |
May 21, 2010 | 2.775 | 2.999 | 2.775 | 2.919 | 116,610,936 | +0.06(+2.17%) |
May 20, 2010 | 2.798 | 2.926 | 2.754 | 2.858 | 123,017,232 | -0.07(-2.35%) |
May 19, 2010 | 2.867 | 2.931 | 2.846 | 2.926 | 90,099,104 | +0.05(+1.59%) |
May 18, 2010 | 3.004 | 3.023 | 2.864 | 2.880 | 73,485,168 | -0.10(-3.31%) |
May 17, 2010 | 2.977 | 3.016 | 2.885 | 2.979 | 93,319,152 | +0.01(+0.23%) |
May 14, 2010 | 3.133 | 3.142 | 2.890 | 2.972 | 271,774,368 | -0.39(-11.54%) |
May 13, 2010 | 3.353 | 3.507 | 3.328 | 3.360 | 135,986,320 | -0.01(-0.20%) |
May 12, 2010 | 3.325 | 3.385 | 3.305 | 3.367 | 98,154,136 | +0.06(+1.94%) |
May 11, 2010 | 3.362 | 3.369 | 3.277 | 3.302 | 90,382,888 | -0.04(-1.10%) |
May 10, 2010 | 3.332 | 3.435 | 3.302 | 3.339 | 106,738,064 | +0.14(+4.30%) |
May 07, 2010 | 3.286 | 3.286 | 3.087 | 3.202 | 125,766,384 | -0.06(-1.69%) |
May 06, 2010 | 3.302 | 3.371 | 2.991 | 3.257 | 109,321,720 | -0.07(-2.07%) |
May 05, 2010 | 3.339 | 3.410 | 3.284 | 3.325 | 145,077,632 | -0.06(-1.70%) |
May 04, 2010 | 3.509 | 3.516 | 3.332 | 3.383 | 142,953,408 | -0.18(-5.08%) |
May 03, 2010 | 3.621 | 3.642 | 3.509 | 3.564 | 117,618,800 | -0.04(-1.08%) |
Apr 30, 2010 | 3.773 | 3.779 | 3.601 | 3.603 | 116,447,440 | -0.22(-5.65%) |
Apr 29, 2010 | 3.718 | 3.823 | 3.663 | 3.818 | 107,606,800 | +0.11(+3.03%) |
Apr 28, 2010 | 3.697 | 3.759 | 3.630 | 3.706 | 73,272,712 | +0.01(+0.19%) |
Apr 27, 2010 | 3.779 | 3.818 | 3.688 | 3.699 | 66,136,596 | -0.11(-2.83%) |
Apr 26, 2010 | 3.775 | 3.853 | 3.768 | 3.807 | 53,533,748 | +0.04(+0.97%) |
Apr 23, 2010 | 3.812 | 3.821 | 3.704 | 3.770 | 82,076,304 | -0.05(-1.38%) |
Apr 22, 2010 | 3.745 | 3.834 | 3.692 | 3.823 | 71,613,240 | +0.02(+0.42%) |
Apr 21, 2010 | 3.929 | 3.933 | 3.761 | 3.807 | 97,663,152 | -0.10(-2.58%) |
Apr 20, 2010 | 3.922 | 3.963 | 3.857 | 3.908 | 73,929,304 | +0.01(+0.35%) |
Apr 19, 2010 | 3.883 | 3.906 | 3.763 | 3.894 | 119,310,872 | -0.02(-0.47%) |
Apr 16, 2010 | 3.963 | 3.979 | 3.825 | 3.912 | 209,066,912 | -0.22(-5.27%) |
Apr 15, 2010 | 4.114 | 4.156 | 4.073 | 4.130 | 104,383,456 | +0.03(+0.73%) |
Apr 14, 2010 | 4.137 | 4.158 | 4.036 | 4.101 | 98,132,424 | +0.05(+1.25%) |
Apr 13, 2010 | 3.984 | 4.064 | 3.968 | 4.050 | 70,166,352 | +0.08(+2.08%) |
Apr 12, 2010 | 3.901 | 3.984 | 3.894 | 3.968 | 59,569,732 | +0.07(+1.82%) |
Apr 09, 2010 | 3.862 | 3.910 | 3.841 | 3.896 | 89,127,168 | +0.03(+0.65%) |
Apr 08, 2010 | 3.910 | 3.939 | 3.851 | 3.871 | 113,108,976 | -0.06(-1.63%) |
Apr 07, 2010 | 3.885 | 4.002 | 3.853 | 3.935 | 89,106,504 | +0.03(+0.65%) |
Apr 06, 2010 | 3.958 | 3.968 | 3.841 | 3.910 | 88,115,752 | -0.10(-2.46%) |
Apr 05, 2010 | 3.974 | 4.016 | 3.970 | 4.009 | 45,090,272 | +0.06(+1.51%) |
Apr 01, 2010 | 4.009 | 3.949 | 3.949 | 3.949 | 37,026,884 | -0.04(-1.03%) |
Mar 31, 2010 | 4.027 | 4.045 | 3.970 | 3.990 | 42,496,228 | -0.05(-1.30%) |
Mar 30, 2010 | 4.073 | 4.094 | 3.974 | 4.043 | 35,330,340 | +0.02(+0.40%) |
Mar 29, 2010 | 4.002 | 4.036 | 3.947 | 4.027 | 42,999,620 | +0.05(+1.27%) |
Mar 26, 2010 | 4.011 | 4.052 | 3.944 | 3.977 | 37,577,532 | +0.00(+0.00%) |
Mar 25, 2010 | 4.023 | 4.048 | 3.968 | 3.977 | 53,979,988 | +0.01(+0.29%) |
Mar 24, 2010 | 4.068 | 4.080 | 3.957 | 3.965 | 47,555,948 | -0.14(-3.35%) |
Mar 23, 2010 | 4.049 | 4.123 | 4.023 | 4.103 | 53,808,600 | +0.08(+2.05%) |
Mar 22, 2010 | 3.906 | 4.036 | 3.906 | 4.020 | 47,455,744 | +0.06(+1.62%) |
Mar 19, 2010 | 4.064 | 4.075 | 3.906 | 3.956 | 63,731,044 | -0.05(-1.20%) |
Mar 18, 2010 | 4.158 | 4.158 | 3.968 | 4.004 | 80,772,416 | -0.15(-3.54%) |
Mar 17, 2010 | 4.096 | 4.206 | 4.096 | 4.151 | 70,983,800 | +0.08(+1.94%) |
Mar 16, 2010 | 3.933 | 4.096 | 3.931 | 4.072 | 72,490,336 | +0.14(+3.47%) |
Mar 15, 2010 | 3.908 | 3.990 | 3.899 | 3.935 | 39,124,236 | -0.02(-0.52%) |
Mar 12, 2010 | 3.986 | 3.997 | 3.935 | 3.956 | 56,723,488 | +0.01(+0.35%) |
Mar 11, 2010 | 4.002 | 4.016 | 3.926 | 3.942 | 58,937,196 | -0.09(-2.27%) |
Mar 10, 2010 | 4.013 | 4.078 | 4.011 | 4.034 | 45,622,836 | +0.01(+0.23%) |
Mar 09, 2010 | 3.919 | 4.064 | 3.917 | 4.025 | 90,568,848 | +0.14(+3.72%) |
Mar 08, 2010 | 3.940 | 3.951 | 3.864 | 3.880 | 47,889,440 | -0.06(-1.46%) |
Mar 05, 2010 | 3.793 | 3.965 | 3.793 | 3.938 | 68,992,592 | +0.12(+3.06%) |
Mar 04, 2010 | 3.830 | 3.860 | 3.773 | 3.821 | 60,761,576 | +0.01(+0.18%) |
Mar 03, 2010 | 3.885 | 3.906 | 3.782 | 3.814 | 43,527,568 | -0.05(-1.25%) |
Mar 02, 2010 | 3.899 | 3.947 | 3.834 | 3.862 | 58,717,832 | -0.00(-0.06%) |