Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.355 | 3.438 | 3.318 | 3.355 | 1,008,694 | -0.09(-2.55%) |
May 27, 2010 | 3.339 | 3.446 | 3.299 | 3.443 | 871,720 | +0.26(+8.06%) |
May 26, 2010 | 3.205 | 3.344 | 3.161 | 3.186 | 799,157 | +0.01(+0.37%) |
May 25, 2010 | 3.035 | 3.180 | 2.949 | 3.174 | 1,827,741 | -0.02(-0.61%) |
May 24, 2010 | 3.252 | 3.301 | 3.194 | 3.194 | 1,274,868 | -0.09(-2.87%) |
May 21, 2010 | 3.093 | 3.331 | 2.959 | 3.288 | 1,067,083 | +0.09(+2.88%) |
May 20, 2010 | 3.229 | 3.366 | 3.195 | 3.196 | 1,496,009 | -0.36(-10.21%) |
May 19, 2010 | 3.582 | 3.668 | 3.459 | 3.559 | 1,128,974 | -0.07(-1.83%) |
May 18, 2010 | 3.885 | 3.894 | 3.606 | 3.625 | 552,217 | -0.15(-3.91%) |
May 17, 2010 | 3.786 | 3.857 | 3.559 | 3.773 | 1,709,725 | +0.04(+1.18%) |
May 14, 2010 | 3.729 | 3.836 | 3.645 | 3.729 | 536,404 | -0.15(-3.95%) |
May 13, 2010 | 3.930 | 3.992 | 3.832 | 3.882 | 628,867 | -0.06(-1.61%) |
May 12, 2010 | 3.763 | 3.949 | 3.761 | 3.946 | 965,464 | +0.22(+5.79%) |
May 11, 2010 | 3.748 | 3.825 | 3.715 | 3.730 | 795,173 | +0.05(+1.43%) |
May 10, 2010 | 3.584 | 3.677 | 3.574 | 3.677 | 3,142,430 | +0.34(+10.34%) |
May 07, 2010 | 3.446 | 3.544 | 3.261 | 3.332 | 2,060,046 | +0.79(+31.27%) |
May 06, 2010 | 2.539 | 3.809 | 2.539 | 2.539 | 2,048 | -1.24(-32.75%) |
May 05, 2010 | 3.806 | 3.891 | 3.545 | 3.775 | 3,052,057 | -0.11(-2.74%) |
May 04, 2010 | 4.010 | 4.010 | 3.832 | 3.881 | 1,071,927 | -0.23(-5.69%) |
May 03, 2010 | 3.989 | 4.120 | 3.989 | 4.115 | 430,073 | +0.17(+4.42%) |
Apr 30, 2010 | 4.235 | 4.238 | 3.941 | 3.941 | 789,141 | -0.28(-6.65%) |
Apr 29, 2010 | 4.094 | 4.222 | 4.051 | 4.222 | 503,138 | +0.19(+4.75%) |
Apr 28, 2010 | 4.069 | 4.073 | 3.988 | 4.031 | 563,135 | +0.01(+0.34%) |
Apr 27, 2010 | 4.170 | 4.241 | 4.004 | 4.017 | 684,736 | -0.19(-4.41%) |
Apr 26, 2010 | 4.244 | 4.295 | 4.200 | 4.202 | 763,598 | -0.04(-0.90%) |
Apr 23, 2010 | 4.170 | 4.245 | 4.125 | 4.240 | 1,043,680 | +0.09(+2.21%) |
Apr 22, 2010 | 3.978 | 4.161 | 3.937 | 4.149 | 435,973 | +0.10(+2.41%) |
Apr 21, 2010 | 4.003 | 4.062 | 3.983 | 4.051 | 469,586 | +0.06(+1.44%) |
Apr 20, 2010 | 3.933 | 3.993 | 3.903 | 3.993 | 1,186,646 | +0.10(+2.66%) |
Apr 19, 2010 | 3.872 | 3.937 | 3.778 | 3.890 | 624,074 | -0.02(-0.47%) |
Apr 16, 2010 | 3.973 | 4.008 | 3.854 | 3.908 | 1,734,213 | -0.09(-2.27%) |
Apr 15, 2010 | 3.974 | 4.018 | 3.969 | 3.999 | 523,786 | +0.02(+0.47%) |
Apr 14, 2010 | 3.866 | 3.981 | 3.860 | 3.981 | 757,258 | +0.16(+4.16%) |
Apr 13, 2010 | 3.784 | 3.826 | 3.745 | 3.822 | 368,008 | +0.02(+0.46%) |
Apr 12, 2010 | 3.786 | 3.818 | 3.762 | 3.804 | 527,903 | +0.03(+0.78%) |
Apr 09, 2010 | 3.749 | 3.778 | 3.697 | 3.775 | 217,966 | +0.03(+0.86%) |
Apr 08, 2010 | 3.729 | 3.766 | 3.672 | 3.743 | 328,198 | -0.01(-0.18%) |
Apr 07, 2010 | 3.765 | 3.789 | 3.708 | 3.749 | 505,801 | -0.03(-0.67%) |
Apr 06, 2010 | 3.714 | 3.793 | 3.691 | 3.775 | 590,511 | +0.05(+1.23%) |
Apr 05, 2010 | 3.632 | 3.729 | 3.609 | 3.729 | 956,236 | +0.13(+3.52%) |
Apr 01, 2010 | 3.591 | 3.602 | 3.602 | 3.602 | 1,093,824 | +0.06(+1.82%) |
Mar 31, 2010 | 3.577 | 3.653 | 3.537 | 3.537 | 325,187 | -0.07(-1.84%) |
Mar 30, 2010 | 3.602 | 3.637 | 3.556 | 3.604 | 666,772 | +0.02(+0.52%) |
Mar 29, 2010 | 3.590 | 3.613 | 3.552 | 3.585 | 258,533 | +0.03(+0.93%) |
Mar 26, 2010 | 3.590 | 3.629 | 3.530 | 3.552 | 510,871 | -0.01(-0.36%) |
Mar 25, 2010 | 3.666 | 3.709 | 3.565 | 3.565 | 553,139 | -0.04(-1.16%) |
Mar 24, 2010 | 3.673 | 3.678 | 3.607 | 3.607 | 659,377 | -0.09(-2.46%) |
Mar 23, 2010 | 3.631 | 3.703 | 3.602 | 3.698 | 506,856 | +0.08(+2.24%) |
Mar 22, 2010 | 3.464 | 3.629 | 3.458 | 3.617 | 501,479 | +0.10(+2.80%) |
Mar 19, 2010 | 3.614 | 3.617 | 3.492 | 3.518 | 1,483,719 | -0.07(-2.04%) |
Mar 18, 2010 | 3.613 | 3.645 | 3.575 | 3.591 | 655,444 | -0.03(-0.70%) |
Mar 17, 2010 | 3.575 | 3.640 | 3.575 | 3.617 | 807,402 | +0.06(+1.62%) |
Mar 16, 2010 | 3.540 | 3.560 | 3.493 | 3.559 | 387,498 | +0.06(+1.67%) |
Mar 15, 2010 | 3.463 | 3.510 | 3.453 | 3.500 | 953,173 | -0.01(-0.39%) |
Mar 12, 2010 | 3.549 | 3.549 | 3.465 | 3.514 | 436,259 | +0.00(+0.08%) |
Mar 11, 2010 | 3.456 | 3.514 | 3.426 | 3.511 | 286,237 | +0.02(+0.50%) |
Mar 10, 2010 | 3.449 | 3.525 | 3.442 | 3.494 | 783,067 | +0.04(+1.27%) |
Mar 09, 2010 | 3.397 | 3.482 | 3.391 | 3.450 | 932,546 | +0.04(+1.23%) |
Mar 08, 2010 | 3.399 | 3.427 | 3.389 | 3.408 | 823,901 | +0.02(+0.50%) |
Mar 05, 2010 | 3.316 | 3.401 | 3.300 | 3.391 | 798,594 | +0.12(+3.79%) |
Mar 04, 2010 | 3.260 | 3.275 | 3.236 | 3.267 | 437,642 | +0.02(+0.60%) |
Mar 03, 2010 | 3.258 | 3.294 | 3.226 | 3.247 | 519,064 | +0.02(+0.51%) |
Mar 02, 2010 | 3.205 | 3.251 | 3.193 | 3.231 | 652,536 | +0.05(+1.72%) |