Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.957 | 4.086 | 3.917 | 3.979 | 112,706 | +0.02(+0.56%) |
May 27, 2010 | 3.952 | 4.072 | 3.779 | 3.957 | 133,415 | +0.09(+2.42%) |
May 26, 2010 | 4.001 | 4.046 | 3.841 | 3.863 | 99,431 | -0.05(-1.25%) |
May 25, 2010 | 4.001 | 4.001 | 3.797 | 3.912 | 92,341 | -0.09(-2.33%) |
May 24, 2010 | 3.779 | 4.081 | 3.775 | 4.006 | 140,367 | +0.23(+6.00%) |
May 21, 2010 | 3.481 | 3.779 | 3.441 | 3.779 | 173,645 | +0.18(+4.94%) |
May 20, 2010 | 3.588 | 3.775 | 3.437 | 3.601 | 227,963 | -0.17(-4.48%) |
May 19, 2010 | 3.935 | 3.935 | 3.681 | 3.770 | 79,399 | -0.16(-3.96%) |
May 18, 2010 | 3.935 | 4.090 | 3.877 | 3.926 | 166,049 | -0.02(-0.45%) |
May 17, 2010 | 3.806 | 3.984 | 3.779 | 3.944 | 129,823 | +0.19(+4.97%) |
May 14, 2010 | 3.779 | 3.801 | 3.672 | 3.757 | 85,465 | -0.03(-0.82%) |
May 13, 2010 | 3.823 | 3.961 | 3.775 | 3.788 | 59,328 | -0.04(-1.05%) |
May 12, 2010 | 3.779 | 3.868 | 3.703 | 3.828 | 95,247 | +0.18(+5.00%) |
May 11, 2010 | 3.632 | 3.801 | 3.566 | 3.646 | 92,222 | +0.07(+1.86%) |
May 10, 2010 | 3.641 | 3.788 | 3.519 | 3.579 | 115,223 | +0.12(+3.34%) |
May 07, 2010 | 3.521 | 3.526 | 3.446 | 3.463 | 45,064 | -0.05(-1.52%) |
May 06, 2010 | 3.877 | 3.877 | 3.490 | 3.517 | 122,852 | +0.00(+0.00%) |
May 05, 2010 | 3.534 | 3.815 | 3.481 | 3.517 | 184,945 | +0.04(+1.15%) |
May 04, 2010 | 3.508 | 3.512 | 3.468 | 3.477 | 126,183 | +0.03(+0.77%) |
May 03, 2010 | 3.490 | 3.521 | 3.419 | 3.450 | 214,123 | +0.01(+0.39%) |
Apr 30, 2010 | 3.463 | 3.477 | 3.414 | 3.437 | 58,710 | -0.02(-0.51%) |
Apr 29, 2010 | 3.423 | 3.468 | 3.406 | 3.454 | 273,200 | +0.03(+0.78%) |
Apr 28, 2010 | 3.459 | 3.459 | 3.348 | 3.428 | 44,985 | -0.02(-0.64%) |
Apr 27, 2010 | 3.428 | 3.517 | 3.428 | 3.450 | 97,750 | +0.07(+2.11%) |
Apr 26, 2010 | 3.446 | 3.530 | 3.334 | 3.379 | 157,036 | +0.01(+0.26%) |
Apr 23, 2010 | 3.334 | 3.410 | 3.312 | 3.370 | 65,192 | +0.06(+1.75%) |
Apr 22, 2010 | 3.277 | 3.334 | 3.250 | 3.312 | 88,580 | +0.02(+0.54%) |
Apr 21, 2010 | 3.339 | 3.361 | 3.281 | 3.294 | 78,085 | -0.04(-1.07%) |
Apr 20, 2010 | 3.312 | 3.343 | 3.254 | 3.330 | 44,872 | +0.04(+1.08%) |
Apr 19, 2010 | 3.286 | 3.294 | 3.205 | 3.294 | 24,359 | +0.03(+0.95%) |
Apr 16, 2010 | 3.286 | 3.307 | 3.139 | 3.263 | 68,139 | -0.05(-1.48%) |
Apr 15, 2010 | 3.303 | 3.330 | 3.290 | 3.312 | 25,225 | -0.02(-0.53%) |
Apr 14, 2010 | 3.370 | 3.370 | 3.312 | 3.330 | 92,919 | -0.00(-0.13%) |
Apr 13, 2010 | 3.379 | 3.379 | 3.334 | 3.334 | 62,392 | -0.04(-1.32%) |
Apr 12, 2010 | 3.352 | 3.379 | 3.326 | 3.379 | 35,556 | +0.05(+1.60%) |
Apr 09, 2010 | 3.403 | 3.410 | 3.314 | 3.326 | 54,713 | +0.01(+0.27%) |
Apr 08, 2010 | 3.312 | 3.379 | 3.254 | 3.317 | 56,953 | +0.00(+0.13%) |
Apr 07, 2010 | 3.317 | 3.357 | 3.277 | 3.312 | 52,347 | -0.01(-0.40%) |
Apr 06, 2010 | 3.383 | 3.383 | 3.317 | 3.326 | 40,228 | -0.05(-1.45%) |
Apr 05, 2010 | 3.357 | 3.374 | 3.237 | 3.374 | 217,974 | +0.02(+0.66%) |
Apr 01, 2010 | 3.161 | 3.352 | 3.352 | 3.352 | 188,038 | +0.22(+7.10%) |
Mar 31, 2010 | 3.263 | 3.308 | 3.117 | 3.130 | 37,058 | -0.10(-3.16%) |
Mar 30, 2010 | 3.303 | 3.312 | 3.191 | 3.232 | 26,392 | -0.02(-0.55%) |
Mar 29, 2010 | 3.357 | 3.357 | 3.250 | 3.250 | 70,737 | -0.09(-2.66%) |
Mar 26, 2010 | 3.410 | 3.410 | 3.254 | 3.339 | 103,733 | +0.10(+3.02%) |
Mar 25, 2010 | 3.157 | 3.374 | 3.134 | 3.241 | 100,456 | +0.09(+2.78%) |
Mar 24, 2010 | 3.108 | 3.197 | 3.108 | 3.153 | 19,514 | +0.06(+1.90%) |
Mar 23, 2010 | 3.125 | 3.165 | 3.081 | 3.095 | 90,840 | -0.03(-0.98%) |
Mar 22, 2010 | 3.148 | 3.196 | 3.108 | 3.125 | 27,761 | +0.00(+0.14%) |
Mar 19, 2010 | 3.196 | 3.258 | 3.099 | 3.121 | 187,403 | -0.12(-3.83%) |
Mar 18, 2010 | 3.236 | 3.248 | 3.210 | 3.245 | 31,485 | +0.02(+0.55%) |
Mar 17, 2010 | 3.347 | 3.365 | 3.192 | 3.227 | 137,373 | -0.08(-2.41%) |
Mar 16, 2010 | 3.369 | 3.396 | 3.289 | 3.307 | 59,009 | -0.06(-1.71%) |
Mar 15, 2010 | 3.373 | 3.524 | 3.360 | 3.365 | 43,350 | -0.08(-2.44%) |
Mar 12, 2010 | 3.281 | 3.449 | 3.236 | 3.449 | 68,569 | +0.17(+5.28%) |
Mar 11, 2010 | 3.329 | 3.374 | 3.258 | 3.276 | 74,326 | -0.07(-2.12%) |
Mar 10, 2010 | 3.555 | 3.591 | 3.325 | 3.347 | 235,452 | +0.09(+2.72%) |
Mar 09, 2010 | 3.294 | 3.369 | 3.210 | 3.258 | 96,581 | -0.08(-2.52%) |
Mar 08, 2010 | 3.298 | 3.467 | 3.281 | 3.343 | 192,442 | +0.13(+4.14%) |
Mar 05, 2010 | 3.041 | 3.289 | 2.984 | 3.210 | 166,986 | +0.14(+4.62%) |
Mar 04, 2010 | 3.063 | 3.174 | 2.997 | 3.068 | 63,620 | -0.01(-0.43%) |
Mar 03, 2010 | 3.077 | 3.134 | 3.015 | 3.081 | 18,575 | -0.04(-1.14%) |
Mar 02, 2010 | 3.148 | 3.170 | 3.072 | 3.117 | 54,029 | -0.05(-1.68%) |