Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.288 | 3.353 | 3.275 | 3.353 | 2,912 | +0.01(+0.19%) |
May 27, 2010 | 3.314 | 3.346 | 3.268 | 3.346 | 8,548 | +0.02(+0.59%) |
May 26, 2010 | 3.327 | 3.392 | 3.314 | 3.327 | 3,043 | +0.03(+0.99%) |
May 25, 2010 | 3.248 | 3.327 | 3.248 | 3.294 | 10,654 | -0.10(-3.07%) |
May 24, 2010 | 3.555 | 3.620 | 3.327 | 3.398 | 24,585 | -0.18(-5.10%) |
May 21, 2010 | 3.001 | 3.653 | 3.001 | 3.581 | 82,579 | +0.27(+8.07%) |
May 20, 2010 | 3.320 | 3.503 | 3.307 | 3.314 | 24,669 | -0.05(-1.55%) |
May 19, 2010 | 3.405 | 3.575 | 3.366 | 3.366 | 17,383 | +0.04(+1.18%) |
May 18, 2010 | 3.601 | 3.614 | 3.327 | 3.327 | 7,052 | -0.24(-6.76%) |
May 17, 2010 | 3.562 | 3.627 | 3.454 | 3.568 | 14,449 | +0.01(+0.37%) |
May 14, 2010 | 3.640 | 3.640 | 3.522 | 3.555 | 10,381 | -0.07(-1.80%) |
May 13, 2010 | 3.633 | 3.646 | 3.588 | 3.620 | 7,757 | -0.03(-0.72%) |
May 12, 2010 | 3.666 | 3.679 | 3.646 | 3.646 | 7,858 | -0.01(-0.36%) |
May 11, 2010 | 3.562 | 3.685 | 3.535 | 3.659 | 8,813 | +0.07(+2.00%) |
May 10, 2010 | 3.620 | 3.666 | 3.548 | 3.588 | 22,348 | -0.07(-1.79%) |
May 07, 2010 | 3.588 | 3.718 | 3.588 | 3.653 | 12,026 | +0.07(+1.82%) |
May 06, 2010 | 3.692 | 3.725 | 3.425 | 3.588 | 30,794 | -0.15(-4.01%) |
May 05, 2010 | 3.699 | 3.751 | 3.620 | 3.738 | 17,521 | +0.05(+1.42%) |
May 04, 2010 | 3.796 | 3.829 | 3.627 | 3.685 | 47,389 | -0.15(-3.91%) |
May 03, 2010 | 3.849 | 3.849 | 3.822 | 3.835 | 6,656 | +0.04(+1.03%) |
Apr 30, 2010 | 3.818 | 3.877 | 3.796 | 3.796 | 13,239 | -0.05(-1.19%) |
Apr 29, 2010 | 3.914 | 3.979 | 3.822 | 3.842 | 33,235 | -0.07(-1.83%) |
Apr 28, 2010 | 3.783 | 3.914 | 3.770 | 3.914 | 16,348 | +0.12(+3.27%) |
Apr 27, 2010 | 3.672 | 3.822 | 3.672 | 3.790 | 20,956 | +0.02(+0.52%) |
Apr 26, 2010 | 3.653 | 3.920 | 3.653 | 3.770 | 16,328 | +0.07(+1.76%) |
Apr 23, 2010 | 3.790 | 3.790 | 3.581 | 3.705 | 14,510 | -0.05(-1.39%) |
Apr 22, 2010 | 3.803 | 3.803 | 3.653 | 3.757 | 15,710 | -0.05(-1.20%) |
Apr 21, 2010 | 3.705 | 3.842 | 3.588 | 3.803 | 27,996 | +0.12(+3.19%) |
Apr 20, 2010 | 3.764 | 3.777 | 3.640 | 3.685 | 20,007 | -0.05(-1.22%) |
Apr 19, 2010 | 3.666 | 3.731 | 3.627 | 3.731 | 25,471 | +0.05(+1.24%) |
Apr 16, 2010 | 3.849 | 3.855 | 3.588 | 3.685 | 44,817 | -0.14(-3.58%) |
Apr 15, 2010 | 3.868 | 3.901 | 3.738 | 3.822 | 19,178 | -0.05(-1.18%) |
Apr 14, 2010 | 3.803 | 3.868 | 3.803 | 3.868 | 21,557 | +0.08(+2.24%) |
Apr 13, 2010 | 3.914 | 3.914 | 3.783 | 3.783 | 15,056 | -0.08(-2.19%) |
Apr 12, 2010 | 3.855 | 3.907 | 3.835 | 3.868 | 16,452 | -0.07(-1.82%) |
Apr 09, 2010 | 3.849 | 3.940 | 3.783 | 3.940 | 13,196 | +0.07(+1.85%) |
Apr 08, 2010 | 3.692 | 3.868 | 3.692 | 3.868 | 55,743 | +0.11(+2.95%) |
Apr 07, 2010 | 3.816 | 3.927 | 3.666 | 3.757 | 60,534 | -0.08(-2.04%) |
Apr 06, 2010 | 3.986 | 4.044 | 3.822 | 3.835 | 120,734 | -0.05(-1.18%) |
Apr 05, 2010 | 4.031 | 4.383 | 3.849 | 3.881 | 187,409 | -0.16(-3.88%) |
Apr 01, 2010 | 4.181 | 4.038 | 4.038 | 4.038 | 60,249 | -0.07(-1.75%) |
Mar 31, 2010 | 4.423 | 4.429 | 4.083 | 4.109 | 102,825 | -0.14(-3.37%) |
Mar 30, 2010 | 4.286 | 4.657 | 4.188 | 4.253 | 233,338 | +0.10(+2.35%) |
Mar 29, 2010 | 4.181 | 4.240 | 4.122 | 4.155 | 89,591 | +0.06(+1.43%) |
Mar 26, 2010 | 4.064 | 4.240 | 3.992 | 4.096 | 104,180 | +0.04(+0.96%) |
Mar 25, 2010 | 3.744 | 4.364 | 3.653 | 4.057 | 209,039 | +0.38(+10.28%) |
Mar 24, 2010 | 3.248 | 3.725 | 3.242 | 3.679 | 140,305 | +0.44(+13.48%) |
Mar 23, 2010 | 2.942 | 3.307 | 2.890 | 3.242 | 89,058 | +0.21(+6.88%) |
Mar 22, 2010 | 3.248 | 3.288 | 2.961 | 3.033 | 95,130 | -0.29(-8.64%) |
Mar 19, 2010 | 3.105 | 3.320 | 2.935 | 3.320 | 45,832 | +0.22(+6.93%) |
Mar 18, 2010 | 3.235 | 3.235 | 3.105 | 3.105 | 17,323 | -0.09(-2.86%) |
Mar 17, 2010 | 3.196 | 3.366 | 3.138 | 3.196 | 85,874 | +0.03(+1.03%) |
Mar 16, 2010 | 2.851 | 3.327 | 2.851 | 3.164 | 103,731 | +0.32(+11.24%) |
Mar 15, 2010 | 2.851 | 2.929 | 2.811 | 2.844 | 13,030 | -0.04(-1.36%) |
Mar 12, 2010 | 2.857 | 2.948 | 2.793 | 2.883 | 2,299 | +0.07(+2.55%) |
Mar 11, 2010 | 2.766 | 2.864 | 2.766 | 2.811 | 21,608 | -0.01(-0.23%) |
Mar 10, 2010 | 2.903 | 2.968 | 2.798 | 2.818 | 38,565 | -0.02(-0.69%) |
Mar 09, 2010 | 2.818 | 2.968 | 2.818 | 2.837 | 13,831 | -0.01(-0.23%) |
Mar 08, 2010 | 2.811 | 2.883 | 2.811 | 2.844 | 13,490 | +0.01(+0.23%) |
Mar 05, 2010 | 2.811 | 2.851 | 2.811 | 2.837 | 5,410 | +0.03(+0.93%) |
Mar 04, 2010 | 2.792 | 2.844 | 2.792 | 2.811 | 6,222 | -0.01(-0.23%) |
Mar 03, 2010 | 2.779 | 2.961 | 2.772 | 2.818 | 17,570 | +0.05(+1.65%) |
Mar 02, 2010 | 2.759 | 2.798 | 2.694 | 2.772 | 28,591 | +0.02(+0.71%) |