Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.266 | 3.340 | 3.232 | 3.266 | 1,730,941 | -0.10(-2.90%) |
May 27, 2010 | 3.237 | 3.369 | 3.220 | 3.363 | 1,797,929 | +0.29(+9.51%) |
May 26, 2010 | 3.134 | 3.174 | 3.060 | 3.071 | 6,215,549 | -0.09(-2.90%) |
May 25, 2010 | 3.048 | 3.174 | 3.022 | 3.163 | 2,737,622 | -0.05(-1.43%) |
May 24, 2010 | 3.289 | 3.300 | 3.209 | 3.209 | 7,544,941 | -0.20(-5.88%) |
May 21, 2010 | 3.272 | 3.415 | 3.266 | 3.409 | 14,177,477 | +0.10(+3.12%) |
May 20, 2010 | 3.277 | 3.403 | 3.260 | 3.306 | 21,079,010 | -0.22(-6.33%) |
May 19, 2010 | 3.478 | 3.547 | 3.438 | 3.529 | 2,489,794 | +0.07(+2.16%) |
May 18, 2010 | 3.615 | 3.633 | 3.438 | 3.455 | 3,932,698 | -0.07(-1.95%) |
May 17, 2010 | 3.518 | 3.535 | 3.389 | 3.524 | 3,990,043 | +0.02(+0.49%) |
May 14, 2010 | 3.507 | 3.575 | 3.438 | 3.507 | 4,137,789 | -0.12(-3.32%) |
May 13, 2010 | 3.667 | 3.696 | 3.615 | 3.627 | 1,398,113 | -0.11(-2.91%) |
May 12, 2010 | 3.696 | 3.764 | 3.678 | 3.736 | 2,210,628 | -0.01(-0.31%) |
May 11, 2010 | 3.839 | 3.862 | 3.736 | 3.747 | 1,838,290 | -0.10(-2.68%) |
May 10, 2010 | 3.844 | 3.868 | 3.810 | 3.850 | 4,364,935 | +0.48(+14.09%) |
May 07, 2010 | 3.421 | 3.466 | 3.260 | 3.375 | 6,441,332 | -0.05(-1.34%) |
May 06, 2010 | 3.604 | 3.655 | 3.002 | 3.421 | 7,327,576 | -0.28(-7.44%) |
May 05, 2010 | 3.713 | 3.764 | 3.678 | 3.696 | 4,517,022 | -0.13(-3.44%) |
May 04, 2010 | 3.885 | 3.885 | 3.770 | 3.827 | 5,591,023 | -0.23(-5.78%) |
May 03, 2010 | 4.028 | 4.102 | 4.005 | 4.062 | 2,614,631 | +0.04(+1.00%) |
Apr 30, 2010 | 4.085 | 4.097 | 3.999 | 4.022 | 6,588,519 | -0.05(-1.13%) |
Apr 29, 2010 | 3.968 | 4.097 | 3.953 | 4.068 | 3,306,896 | +0.19(+5.03%) |
Apr 28, 2010 | 3.890 | 3.925 | 3.833 | 3.873 | 12,360,394 | -0.03(-0.88%) |
Apr 27, 2010 | 4.011 | 4.062 | 3.885 | 3.908 | 10,668,075 | -0.14(-3.40%) |
Apr 26, 2010 | 4.016 | 4.080 | 4.016 | 4.045 | 3,479,829 | -0.05(-1.12%) |
Apr 23, 2010 | 4.051 | 4.102 | 4.022 | 4.091 | 1,994,647 | +0.04(+0.99%) |
Apr 22, 2010 | 3.965 | 4.051 | 3.936 | 4.051 | 1,967,455 | -0.03(-0.70%) |
Apr 21, 2010 | 4.097 | 4.114 | 4.039 | 4.080 | 1,034,236 | -0.08(-1.93%) |
Apr 20, 2010 | 4.154 | 4.177 | 4.120 | 4.160 | 1,496,786 | +0.02(+0.55%) |
Apr 19, 2010 | 4.062 | 4.154 | 4.039 | 4.137 | 3,002,590 | -0.02(-0.55%) |
Apr 16, 2010 | 4.183 | 4.211 | 4.114 | 4.160 | 1,996,136 | -0.06(-1.49%) |
Apr 15, 2010 | 4.188 | 4.251 | 4.188 | 4.223 | 2,096,331 | -0.02(-0.54%) |
Apr 14, 2010 | 4.171 | 4.246 | 4.154 | 4.246 | 1,939,197 | +0.13(+3.20%) |
Apr 13, 2010 | 4.137 | 4.143 | 4.074 | 4.114 | 1,922,873 | -0.05(-1.10%) |
Apr 12, 2010 | 4.160 | 4.182 | 4.148 | 4.160 | 719,706 | +0.06(+1.54%) |
Apr 09, 2010 | 4.051 | 4.097 | 4.034 | 4.097 | 820,674 | +0.08(+2.00%) |
Apr 08, 2010 | 3.994 | 4.034 | 3.976 | 4.016 | 2,206,916 | -0.01(-0.14%) |
Apr 07, 2010 | 4.039 | 4.051 | 3.999 | 4.022 | 1,830,225 | -0.02(-0.43%) |
Apr 06, 2010 | 3.994 | 4.045 | 3.982 | 4.039 | 647,869 | +0.03(+0.71%) |
Apr 05, 2010 | 4.005 | 4.022 | 3.994 | 4.011 | 335,604 | +0.02(+0.43%) |
Apr 01, 2010 | 3.971 | 3.994 | 3.994 | 3.994 | 618,888 | +0.09(+2.35%) |
Mar 31, 2010 | 3.885 | 3.942 | 3.856 | 3.902 | 798,589 | +0.02(+0.44%) |
Mar 30, 2010 | 3.931 | 3.931 | 3.816 | 3.885 | 1,256,643 | -0.05(-1.17%) |
Mar 29, 2010 | 3.925 | 3.942 | 3.908 | 3.931 | 547,595 | +0.05(+1.18%) |
Mar 26, 2010 | 3.845 | 3.908 | 3.833 | 3.885 | 2,461,054 | +0.10(+2.57%) |
Mar 25, 2010 | 3.868 | 3.873 | 3.787 | 3.787 | 2,097,944 | +0.01(+0.30%) |
Mar 24, 2010 | 3.787 | 3.810 | 3.764 | 3.776 | 2,406,143 | -0.09(-2.23%) |
Mar 23, 2010 | 3.810 | 3.868 | 3.793 | 3.862 | 953,018 | +0.11(+2.90%) |
Mar 22, 2010 | 3.655 | 3.753 | 3.655 | 3.753 | 2,304,550 | +0.03(+0.77%) |
Mar 19, 2010 | 3.776 | 3.787 | 3.713 | 3.724 | 4,022,417 | -0.06(-1.66%) |
Mar 18, 2010 | 3.833 | 3.839 | 3.759 | 3.787 | 2,432,051 | -0.09(-2.22%) |
Mar 17, 2010 | 3.845 | 3.896 | 3.839 | 3.873 | 1,565,740 | +0.05(+1.35%) |
Mar 16, 2010 | 3.787 | 3.833 | 3.765 | 3.822 | 3,188,173 | +0.04(+1.06%) |
Mar 15, 2010 | 3.736 | 3.782 | 3.731 | 3.782 | 3,361,477 | -0.07(-1.93%) |
Mar 12, 2010 | 3.879 | 3.890 | 3.822 | 3.856 | 1,543,794 | +0.01(+0.30%) |
Mar 11, 2010 | 3.816 | 3.850 | 3.793 | 3.845 | 2,067,467 | +0.03(+0.90%) |
Mar 10, 2010 | 3.787 | 3.845 | 3.782 | 3.810 | 3,420,544 | +0.06(+1.68%) |
Mar 09, 2010 | 3.730 | 3.782 | 3.724 | 3.747 | 448,030 | +0.00(+0.00%) |
Mar 08, 2010 | 3.759 | 3.787 | 3.724 | 3.747 | 747,568 | -0.07(-1.80%) |
Mar 05, 2010 | 3.719 | 3.833 | 3.713 | 3.816 | 915,392 | +0.16(+4.39%) |
Mar 04, 2010 | 3.690 | 3.701 | 3.621 | 3.655 | 912,092 | -0.03(-0.93%) |
Mar 03, 2010 | 3.707 | 3.741 | 3.690 | 3.690 | 884,427 | -0.02(-0.62%) |
Mar 02, 2010 | 3.724 | 3.736 | 3.673 | 3.713 | 998,839 | +0.07(+2.05%) |