Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.127 | 3.246 | 3.114 | 3.127 | 212,721 | -0.07(-2.07%) |
May 27, 2010 | 3.131 | 3.193 | 2.876 | 3.193 | 955,083 | +0.08(+2.55%) |
May 26, 2010 | 3.114 | 3.114 | 3.041 | 3.114 | 724 | +0.07(+2.39%) |
May 25, 2010 | 3.055 | 3.101 | 2.962 | 3.041 | 355,545 | -0.09(-2.75%) |
May 24, 2010 | 3.094 | 3.174 | 3.081 | 3.127 | 114,976 | +0.01(+0.42%) |
May 21, 2010 | 3.022 | 3.134 | 2.975 | 3.114 | 343,363 | +0.06(+1.95%) |
May 20, 2010 | 3.101 | 3.114 | 3.041 | 3.055 | 354,562 | -0.17(-5.13%) |
May 19, 2010 | 3.174 | 3.233 | 3.167 | 3.220 | 246,535 | +0.05(+1.46%) |
May 18, 2010 | 3.279 | 3.299 | 3.174 | 3.174 | 184,681 | -0.12(-3.61%) |
May 17, 2010 | 3.332 | 3.339 | 3.253 | 3.293 | 218,119 | -0.01(-0.20%) |
May 14, 2010 | 3.299 | 3.365 | 3.227 | 3.299 | 203,601 | -0.07(-2.16%) |
May 13, 2010 | 3.319 | 3.372 | 3.273 | 3.372 | 210,007 | +0.04(+1.19%) |
May 12, 2010 | 3.260 | 3.339 | 3.246 | 3.332 | 198,416 | +0.08(+2.44%) |
May 11, 2010 | 3.299 | 3.306 | 3.240 | 3.253 | 185,371 | -0.01(-0.40%) |
May 10, 2010 | 3.253 | 3.279 | 3.240 | 3.266 | 158,434 | +0.13(+4.22%) |
May 07, 2010 | 3.094 | 3.299 | 3.074 | 3.134 | 282,450 | +0.07(+2.38%) |
May 06, 2010 | 3.154 | 3.293 | 3.022 | 3.061 | 2,090 | -0.08(-2.53%) |
May 05, 2010 | 3.306 | 3.319 | 3.074 | 3.141 | 627,506 | -0.21(-6.31%) |
May 04, 2010 | 3.346 | 3.359 | 3.339 | 3.352 | 162,079 | +0.00(+0.00%) |
May 03, 2010 | 3.352 | 3.398 | 3.339 | 3.352 | 196,513 | +0.01(+0.40%) |
Apr 30, 2010 | 3.339 | 3.372 | 3.339 | 3.339 | 148,058 | -0.01(-0.39%) |
Apr 29, 2010 | 3.398 | 3.431 | 3.339 | 3.352 | 247,910 | -0.04(-1.17%) |
Apr 28, 2010 | 3.339 | 3.405 | 3.339 | 3.392 | 124,491 | +0.03(+0.79%) |
Apr 27, 2010 | 3.405 | 3.425 | 3.365 | 3.365 | 146,397 | -0.05(-1.55%) |
Apr 26, 2010 | 3.445 | 3.445 | 3.412 | 3.418 | 145,390 | -0.02(-0.58%) |
Apr 23, 2010 | 3.425 | 3.458 | 3.398 | 3.438 | 142,231 | +0.01(+0.19%) |
Apr 22, 2010 | 3.405 | 3.458 | 3.379 | 3.431 | 156,463 | +0.03(+0.78%) |
Apr 21, 2010 | 3.418 | 3.445 | 3.405 | 3.405 | 142,321 | -0.01(-0.39%) |
Apr 20, 2010 | 3.451 | 3.451 | 3.398 | 3.418 | 98,460 | -0.04(-1.15%) |
Apr 19, 2010 | 3.412 | 3.458 | 3.405 | 3.458 | 130,259 | +0.02(+0.58%) |
Apr 16, 2010 | 3.471 | 3.491 | 3.405 | 3.438 | 181,155 | -0.03(-0.76%) |
Apr 15, 2010 | 3.458 | 3.478 | 3.458 | 3.465 | 212,793 | +0.01(+0.38%) |
Apr 14, 2010 | 3.372 | 3.465 | 3.372 | 3.451 | 225,459 | +0.06(+1.75%) |
Apr 13, 2010 | 3.385 | 3.405 | 3.385 | 3.392 | 113,577 | +0.01(+0.39%) |
Apr 12, 2010 | 3.398 | 3.438 | 3.339 | 3.379 | 206,635 | +0.00(+0.00%) |
Apr 09, 2010 | 3.458 | 3.471 | 3.379 | 3.379 | 256,628 | -0.09(-2.48%) |
Apr 08, 2010 | 3.445 | 3.504 | 3.385 | 3.465 | 252,503 | -0.01(-0.38%) |
Apr 07, 2010 | 3.418 | 3.498 | 3.418 | 3.478 | 269,484 | +0.06(+1.74%) |
Apr 06, 2010 | 3.346 | 3.431 | 3.332 | 3.418 | 250,245 | +0.09(+2.58%) |
Apr 05, 2010 | 3.385 | 3.405 | 3.332 | 3.332 | 272,971 | -0.03(-0.79%) |
Apr 01, 2010 | 3.379 | 3.359 | 3.359 | 3.359 | 189,814 | +0.01(+0.40%) |
Mar 31, 2010 | 3.365 | 3.425 | 3.342 | 3.346 | 239,184 | -0.01(-0.39%) |
Mar 30, 2010 | 3.346 | 3.385 | 3.312 | 3.359 | 180,074 | +0.00(+0.00%) |
Mar 29, 2010 | 3.306 | 3.379 | 3.279 | 3.359 | 253,037 | +0.07(+2.01%) |
Mar 26, 2010 | 3.260 | 3.306 | 3.260 | 3.293 | 235,356 | +0.04(+1.22%) |
Mar 25, 2010 | 3.286 | 3.365 | 3.246 | 3.253 | 435,535 | -0.03(-1.01%) |
Mar 24, 2010 | 3.326 | 3.365 | 3.266 | 3.286 | 429,929 | -0.07(-1.97%) |
Mar 23, 2010 | 3.286 | 3.365 | 3.246 | 3.352 | 465,167 | +0.07(+2.01%) |
Mar 22, 2010 | 3.359 | 3.418 | 3.233 | 3.286 | 1,003,846 | -0.13(-3.87%) |
Mar 19, 2010 | 3.504 | 3.517 | 3.339 | 3.418 | 735,419 | -0.07(-2.08%) |
Mar 18, 2010 | 3.478 | 3.537 | 3.471 | 3.491 | 528,391 | -0.02(-0.57%) |
Mar 17, 2010 | 3.841 | 3.841 | 3.035 | 3.511 | 3,018,861 | -0.63(-15.31%) |
Mar 16, 2010 | 4.146 | 4.159 | 4.106 | 4.146 | 320,226 | +0.01(+0.16%) |
Mar 15, 2010 | 4.146 | 4.152 | 4.132 | 4.139 | 231,540 | +0.01(+0.16%) |
Mar 12, 2010 | 4.132 | 4.139 | 4.079 | 4.132 | 300,244 | +0.03(+0.64%) |
Mar 11, 2010 | 4.060 | 4.106 | 4.000 | 4.106 | 258,942 | +0.04(+0.98%) |
Mar 10, 2010 | 4.053 | 4.066 | 4.046 | 4.066 | 250,915 | +0.03(+0.65%) |
Mar 09, 2010 | 4.000 | 4.040 | 3.974 | 4.040 | 288,453 | +0.05(+1.16%) |
Mar 08, 2010 | 4.020 | 4.040 | 3.974 | 3.993 | 218,638 | -0.05(-1.15%) |
Mar 05, 2010 | 4.027 | 4.046 | 3.914 | 4.040 | 292,989 | +0.01(+0.33%) |
Mar 04, 2010 | 4.053 | 4.053 | 4.003 | 4.027 | 102,908 | -0.02(-0.49%) |
Mar 03, 2010 | 4.020 | 4.060 | 3.993 | 4.046 | 143,014 | +0.01(+0.33%) |
Mar 02, 2010 | 3.993 | 4.033 | 3.967 | 4.033 | 193,626 | +0.05(+1.16%) |