Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.493 | 3.567 | 3.438 | 3.493 | 2,426,758 | -0.04(-1.24%) |
May 27, 2010 | 3.431 | 3.541 | 3.384 | 3.537 | 2,500,780 | +0.20(+5.91%) |
May 26, 2010 | 3.340 | 3.482 | 3.329 | 3.340 | 31,001 | -0.04(-1.19%) |
May 25, 2010 | 3.274 | 3.398 | 3.237 | 3.380 | 4,574,214 | +0.04(+1.20%) |
May 24, 2010 | 3.376 | 3.435 | 3.329 | 3.340 | 2,680,537 | -0.03(-0.87%) |
May 21, 2010 | 3.223 | 3.438 | 3.201 | 3.369 | 8,458,380 | +0.10(+2.91%) |
May 20, 2010 | 3.321 | 3.413 | 3.274 | 3.274 | 6,395,884 | -0.25(-7.06%) |
May 19, 2010 | 3.523 | 3.588 | 3.482 | 3.523 | 4,663,256 | -0.02(-0.62%) |
May 18, 2010 | 3.651 | 3.676 | 3.512 | 3.545 | 5,010,478 | -0.03(-0.72%) |
May 17, 2010 | 3.519 | 3.599 | 3.446 | 3.570 | 3,658,060 | +0.04(+1.14%) |
May 14, 2010 | 3.530 | 3.574 | 3.475 | 3.530 | 4,582,478 | -0.08(-2.23%) |
May 13, 2010 | 3.651 | 3.673 | 3.556 | 3.610 | 4,035,032 | -0.05(-1.50%) |
May 12, 2010 | 3.625 | 3.669 | 3.588 | 3.665 | 2,681,272 | +0.06(+1.73%) |
May 11, 2010 | 3.621 | 3.651 | 3.577 | 3.603 | 4,294,945 | +0.00(+0.10%) |
May 10, 2010 | 3.534 | 3.610 | 3.530 | 3.599 | 3,545,393 | +0.27(+8.01%) |
May 07, 2010 | 3.428 | 3.435 | 3.201 | 3.332 | 4,237,345 | +0.09(+2.82%) |
May 06, 2010 | 3.526 | 3.596 | 2.919 | 3.241 | 6,505,505 | -0.36(-10.05%) |
May 05, 2010 | 3.574 | 3.646 | 3.539 | 3.603 | 4,921,272 | -0.07(-1.99%) |
May 04, 2010 | 3.746 | 3.779 | 3.640 | 3.676 | 6,022,341 | -0.12(-3.18%) |
May 03, 2010 | 3.691 | 3.819 | 3.687 | 3.797 | 4,613,949 | +0.12(+3.28%) |
Apr 30, 2010 | 3.830 | 3.859 | 3.658 | 3.676 | 13,323,309 | -0.16(-4.29%) |
Apr 29, 2010 | 3.749 | 3.841 | 3.713 | 3.841 | 6,269,482 | +0.11(+3.04%) |
Apr 28, 2010 | 3.720 | 3.749 | 3.687 | 3.727 | 3,947,682 | +0.02(+0.59%) |
Apr 27, 2010 | 3.742 | 3.779 | 3.669 | 3.705 | 4,667,488 | -0.06(-1.65%) |
Apr 26, 2010 | 3.680 | 3.775 | 3.654 | 3.768 | 4,746,527 | +0.07(+1.98%) |
Apr 23, 2010 | 3.695 | 3.709 | 3.629 | 3.695 | 2,478,820 | +0.01(+0.40%) |
Apr 22, 2010 | 3.610 | 3.684 | 3.552 | 3.680 | 4,299,068 | +0.05(+1.41%) |
Apr 21, 2010 | 3.596 | 3.651 | 3.567 | 3.629 | 4,339,539 | +0.03(+0.71%) |
Apr 20, 2010 | 3.563 | 3.614 | 3.526 | 3.603 | 4,762,063 | +0.05(+1.44%) |
Apr 19, 2010 | 3.501 | 3.556 | 3.482 | 3.552 | 15,137,185 | +0.03(+0.83%) |
Apr 16, 2010 | 3.567 | 3.607 | 3.475 | 3.523 | 9,450,768 | -0.06(-1.63%) |
Apr 15, 2010 | 3.651 | 3.676 | 3.534 | 3.581 | 54,809,456 | -0.14(-3.74%) |
Apr 14, 2010 | 3.848 | 3.877 | 3.709 | 3.720 | 5,529,176 | -0.12(-3.05%) |
Apr 13, 2010 | 3.826 | 3.896 | 3.705 | 3.837 | 4,943,932 | -0.14(-3.41%) |
Apr 12, 2010 | 4.013 | 4.020 | 3.958 | 3.973 | 969,811 | -0.03(-0.73%) |
Apr 09, 2010 | 3.962 | 4.002 | 3.925 | 4.002 | 1,080,330 | +0.05(+1.20%) |
Apr 08, 2010 | 3.962 | 3.976 | 3.936 | 3.954 | 801,982 | -0.01(-0.37%) |
Apr 07, 2010 | 4.042 | 4.060 | 3.943 | 3.969 | 2,138,954 | -0.07(-1.72%) |
Apr 06, 2010 | 3.980 | 4.038 | 3.914 | 4.038 | 1,524,847 | +0.12(+2.98%) |
Apr 05, 2010 | 3.903 | 3.991 | 3.870 | 3.921 | 1,775,168 | +0.04(+1.13%) |
Apr 01, 2010 | 3.848 | 3.877 | 3.877 | 3.877 | 1,320,686 | +0.04(+1.14%) |
Mar 31, 2010 | 3.943 | 3.954 | 3.830 | 3.834 | 2,448,040 | -0.11(-2.87%) |
Mar 30, 2010 | 4.027 | 4.049 | 3.921 | 3.947 | 1,290,016 | -0.06(-1.55%) |
Mar 29, 2010 | 4.035 | 4.038 | 3.958 | 4.009 | 928,832 | +0.00(+0.09%) |
Mar 26, 2010 | 4.104 | 4.144 | 3.994 | 4.005 | 1,661,426 | -0.08(-1.97%) |
Mar 25, 2010 | 4.104 | 4.177 | 4.075 | 4.086 | 1,749,629 | +0.00(+0.09%) |
Mar 24, 2010 | 3.962 | 4.144 | 3.947 | 4.082 | 1,899,787 | +0.09(+2.20%) |
Mar 23, 2010 | 3.951 | 4.002 | 3.907 | 3.994 | 1,656,760 | +0.03(+0.83%) |
Mar 22, 2010 | 3.910 | 3.976 | 3.877 | 3.962 | 1,215,225 | +0.02(+0.56%) |
Mar 19, 2010 | 4.071 | 4.093 | 3.918 | 3.940 | 1,904,609 | -0.13(-3.15%) |
Mar 18, 2010 | 4.104 | 4.104 | 4.027 | 4.068 | 844,378 | -0.04(-1.07%) |
Mar 17, 2010 | 4.086 | 4.119 | 4.035 | 4.112 | 1,666,916 | +0.03(+0.81%) |
Mar 16, 2010 | 4.005 | 4.082 | 3.943 | 4.079 | 1,752,795 | +0.11(+2.77%) |
Mar 15, 2010 | 3.962 | 3.983 | 3.951 | 3.969 | 2,027,541 | -0.00(-0.09%) |
Mar 12, 2010 | 3.919 | 3.998 | 3.890 | 3.972 | 2,458,041 | +0.06(+1.65%) |
Mar 11, 2010 | 3.847 | 3.911 | 3.818 | 3.908 | 1,395,978 | +0.04(+1.02%) |
Mar 10, 2010 | 3.825 | 3.883 | 3.807 | 3.868 | 1,042,962 | +0.03(+0.65%) |
Mar 09, 2010 | 3.782 | 3.847 | 3.782 | 3.843 | 1,164,010 | +0.05(+1.23%) |
Mar 08, 2010 | 3.818 | 3.822 | 3.779 | 3.796 | 1,143,454 | -0.00(-0.09%) |
Mar 05, 2010 | 3.861 | 3.861 | 3.752 | 3.800 | 3,522,717 | -0.04(-0.94%) |
Mar 04, 2010 | 3.843 | 3.854 | 3.811 | 3.836 | 1,024,075 | +0.02(+0.47%) |
Mar 03, 2010 | 3.858 | 3.875 | 3.814 | 3.818 | 952,602 | -0.02(-0.56%) |
Mar 02, 2010 | 3.779 | 3.840 | 3.764 | 3.840 | 1,801,389 | +0.08(+2.00%) |