Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.263 | 3.337 | 3.228 | 3.263 | 1,732,649 | -0.10(-2.90%) |
May 27, 2010 | 3.234 | 3.366 | 3.217 | 3.360 | 1,799,704 | +0.29(+9.52%) |
May 26, 2010 | 3.131 | 3.171 | 3.057 | 3.068 | 6,221,683 | -0.09(-2.90%) |
May 25, 2010 | 3.045 | 3.171 | 3.019 | 3.160 | 2,740,324 | -0.05(-1.43%) |
May 24, 2010 | 3.286 | 3.297 | 3.205 | 3.205 | 7,552,387 | -0.20(-5.88%) |
May 21, 2010 | 3.268 | 3.411 | 3.263 | 3.406 | 14,191,469 | +0.10(+3.12%) |
May 20, 2010 | 3.274 | 3.400 | 3.257 | 3.303 | 21,099,814 | -0.22(-6.33%) |
May 19, 2010 | 3.474 | 3.543 | 3.434 | 3.526 | 2,492,252 | +0.07(+2.16%) |
May 18, 2010 | 3.612 | 3.629 | 3.434 | 3.452 | 3,936,579 | -0.07(-1.95%) |
May 17, 2010 | 3.515 | 3.532 | 3.386 | 3.520 | 3,993,981 | +0.02(+0.49%) |
May 14, 2010 | 3.503 | 3.572 | 3.434 | 3.503 | 4,141,873 | -0.12(-3.32%) |
May 13, 2010 | 3.663 | 3.692 | 3.612 | 3.623 | 1,399,493 | -0.11(-2.91%) |
May 12, 2010 | 3.692 | 3.761 | 3.675 | 3.732 | 2,212,810 | -0.01(-0.31%) |
May 11, 2010 | 3.835 | 3.858 | 3.732 | 3.743 | 1,840,104 | -0.10(-2.68%) |
May 10, 2010 | 3.840 | 3.864 | 3.806 | 3.847 | 4,369,243 | +0.48(+14.09%) |
May 07, 2010 | 3.417 | 3.463 | 3.257 | 3.371 | 6,447,689 | -0.05(-1.34%) |
May 06, 2010 | 3.600 | 3.652 | 2.999 | 3.417 | 7,334,808 | -0.27(-7.44%) |
May 05, 2010 | 3.709 | 3.761 | 3.675 | 3.692 | 4,521,480 | -0.13(-3.44%) |
May 04, 2010 | 3.881 | 3.881 | 3.766 | 3.824 | 5,596,541 | -0.23(-5.78%) |
May 03, 2010 | 4.024 | 4.098 | 4.001 | 4.058 | 2,617,212 | +0.04(+1.00%) |
Apr 30, 2010 | 4.081 | 4.093 | 3.995 | 4.018 | 6,595,022 | -0.05(-1.13%) |
Apr 29, 2010 | 3.964 | 4.093 | 3.950 | 4.064 | 3,310,160 | +0.19(+5.03%) |
Apr 28, 2010 | 3.887 | 3.921 | 3.829 | 3.869 | 12,372,593 | -0.03(-0.88%) |
Apr 27, 2010 | 4.007 | 4.058 | 3.881 | 3.904 | 10,678,604 | -0.14(-3.40%) |
Apr 26, 2010 | 4.013 | 4.075 | 4.013 | 4.041 | 3,483,263 | -0.05(-1.12%) |
Apr 23, 2010 | 4.047 | 4.098 | 4.018 | 4.087 | 1,996,616 | +0.04(+0.99%) |
Apr 22, 2010 | 3.961 | 4.047 | 3.932 | 4.047 | 1,969,397 | -0.03(-0.70%) |
Apr 21, 2010 | 4.093 | 4.110 | 4.035 | 4.075 | 1,035,257 | -0.08(-1.93%) |
Apr 20, 2010 | 4.150 | 4.173 | 4.116 | 4.156 | 1,498,263 | +0.02(+0.55%) |
Apr 19, 2010 | 4.058 | 4.150 | 4.035 | 4.133 | 3,005,554 | -0.02(-0.55%) |
Apr 16, 2010 | 4.178 | 4.207 | 4.110 | 4.156 | 1,998,106 | -0.06(-1.49%) |
Apr 15, 2010 | 4.184 | 4.247 | 4.184 | 4.219 | 2,098,400 | -0.02(-0.54%) |
Apr 14, 2010 | 4.167 | 4.241 | 4.150 | 4.241 | 1,941,111 | +0.13(+3.20%) |
Apr 13, 2010 | 4.133 | 4.138 | 4.070 | 4.110 | 1,924,771 | -0.05(-1.10%) |
Apr 12, 2010 | 4.156 | 4.178 | 4.144 | 4.156 | 720,416 | +0.06(+1.54%) |
Apr 09, 2010 | 4.047 | 4.093 | 4.030 | 4.093 | 821,484 | +0.08(+2.00%) |
Apr 08, 2010 | 3.990 | 4.030 | 3.972 | 4.013 | 2,209,094 | -0.01(-0.14%) |
Apr 07, 2010 | 4.035 | 4.047 | 3.995 | 4.018 | 1,832,031 | -0.02(-0.43%) |
Apr 06, 2010 | 3.990 | 4.041 | 3.978 | 4.035 | 648,508 | +0.03(+0.71%) |
Apr 05, 2010 | 4.001 | 4.018 | 3.990 | 4.007 | 335,935 | +0.02(+0.43%) |
Apr 01, 2010 | 3.967 | 3.990 | 3.990 | 3.990 | 619,499 | +0.09(+2.35%) |
Mar 31, 2010 | 3.881 | 3.938 | 3.852 | 3.898 | 799,377 | +0.02(+0.44%) |
Mar 30, 2010 | 3.927 | 3.927 | 3.812 | 3.881 | 1,257,883 | -0.05(-1.17%) |
Mar 29, 2010 | 3.921 | 3.938 | 3.904 | 3.927 | 548,136 | +0.05(+1.18%) |
Mar 26, 2010 | 3.841 | 3.904 | 3.829 | 3.881 | 2,463,483 | +0.10(+2.57%) |
Mar 25, 2010 | 3.864 | 3.869 | 3.783 | 3.784 | 2,100,014 | +0.01(+0.30%) |
Mar 24, 2010 | 3.784 | 3.806 | 3.761 | 3.772 | 2,408,518 | -0.09(-2.23%) |
Mar 23, 2010 | 3.806 | 3.864 | 3.789 | 3.858 | 953,958 | +0.11(+2.90%) |
Mar 22, 2010 | 3.652 | 3.749 | 3.652 | 3.749 | 2,306,825 | +0.03(+0.77%) |
Mar 19, 2010 | 3.772 | 3.784 | 3.709 | 3.721 | 4,026,387 | -0.06(-1.66%) |
Mar 18, 2010 | 3.829 | 3.835 | 3.755 | 3.784 | 2,434,451 | -0.09(-2.22%) |
Mar 17, 2010 | 3.841 | 3.892 | 3.835 | 3.869 | 1,567,285 | +0.05(+1.35%) |
Mar 16, 2010 | 3.784 | 3.829 | 3.762 | 3.818 | 3,191,320 | +0.04(+1.06%) |
Mar 15, 2010 | 3.732 | 3.778 | 3.728 | 3.778 | 3,364,795 | -0.07(-1.93%) |
Mar 12, 2010 | 3.875 | 3.887 | 3.818 | 3.852 | 1,545,318 | +0.01(+0.30%) |
Mar 11, 2010 | 3.812 | 3.847 | 3.789 | 3.841 | 2,069,507 | +0.03(+0.90%) |
Mar 10, 2010 | 3.784 | 3.841 | 3.778 | 3.806 | 3,423,920 | +0.06(+1.68%) |
Mar 09, 2010 | 3.726 | 3.778 | 3.721 | 3.743 | 448,472 | +0.00(+0.00%) |
Mar 08, 2010 | 3.755 | 3.784 | 3.721 | 3.743 | 748,306 | -0.07(-1.80%) |
Mar 05, 2010 | 3.715 | 3.829 | 3.709 | 3.812 | 916,296 | +0.16(+4.39%) |
Mar 04, 2010 | 3.686 | 3.698 | 3.618 | 3.652 | 912,992 | -0.03(-0.93%) |
Mar 03, 2010 | 3.703 | 3.738 | 3.686 | 3.686 | 885,300 | -0.02(-0.62%) |
Mar 02, 2010 | 3.721 | 3.732 | 3.670 | 3.709 | 999,825 | +0.07(+2.05%) |