Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.625 | 3.625 | 3.562 | 3.625 | 215,518 | +0.08(+2.29%) |
May 27, 2010 | 3.522 | 3.567 | 3.522 | 3.544 | 204,535 | +0.02(+0.64%) |
May 26, 2010 | 3.558 | 3.580 | 3.517 | 3.522 | 226,424 | -0.03(-0.89%) |
May 25, 2010 | 3.508 | 3.553 | 3.468 | 3.553 | 324 | -0.01(-0.25%) |
May 24, 2010 | 3.535 | 3.567 | 3.535 | 3.562 | 206,800 | +0.03(+0.76%) |
May 21, 2010 | 3.535 | 3.562 | 3.274 | 3.535 | 1,173,823 | -0.05(-1.26%) |
May 20, 2010 | 3.585 | 3.589 | 3.553 | 3.580 | 264,591 | -0.06(-1.73%) |
May 19, 2010 | 3.603 | 3.648 | 3.603 | 3.643 | 96,569 | +0.03(+0.75%) |
May 18, 2010 | 3.621 | 3.639 | 3.616 | 3.616 | 56,128 | -0.00(-0.12%) |
May 17, 2010 | 3.616 | 3.634 | 3.594 | 3.621 | 110,199 | -0.02(-0.62%) |
May 14, 2010 | 3.643 | 3.661 | 3.621 | 3.643 | 94,451 | -0.00(-0.12%) |
May 13, 2010 | 3.648 | 3.661 | 3.639 | 3.648 | 61,151 | +0.00(+0.00%) |
May 12, 2010 | 3.630 | 3.648 | 3.625 | 3.648 | 157,001 | +0.04(+1.19%) |
May 11, 2010 | 3.650 | 3.650 | 3.600 | 3.605 | 415,019 | -0.03(-0.74%) |
May 10, 2010 | 3.653 | 3.654 | 3.632 | 3.632 | 100,794 | +0.02(+0.50%) |
May 07, 2010 | 3.663 | 3.663 | 3.587 | 3.614 | 107,679 | -0.02(-0.62%) |
May 06, 2010 | 3.636 | 3.663 | 3.605 | 3.636 | 103,896 | -0.03(-0.73%) |
May 05, 2010 | 3.664 | 3.685 | 3.645 | 3.663 | 169,591 | +0.01(+0.25%) |
May 04, 2010 | 3.672 | 3.694 | 3.654 | 3.654 | 175,496 | -0.04(-1.09%) |
May 03, 2010 | 3.685 | 3.694 | 3.659 | 3.694 | 145,914 | +0.03(+0.73%) |
Apr 30, 2010 | 3.641 | 3.677 | 3.614 | 3.668 | 159,092 | +0.04(+1.24%) |
Apr 29, 2010 | 3.663 | 3.663 | 3.623 | 3.623 | 172,151 | -0.03(-0.74%) |
Apr 28, 2010 | 3.636 | 3.650 | 3.632 | 3.650 | 140,289 | -0.00(-0.07%) |
Apr 27, 2010 | 3.668 | 3.668 | 3.627 | 3.652 | 176,398 | -0.02(-0.42%) |
Apr 26, 2010 | 3.650 | 3.668 | 3.636 | 3.668 | 123,257 | +0.03(+0.86%) |
Apr 23, 2010 | 3.641 | 3.681 | 3.636 | 3.636 | 163,225 | -0.03(-0.73%) |
Apr 22, 2010 | 3.645 | 3.668 | 3.627 | 3.663 | 81,704 | +0.02(+0.49%) |
Apr 21, 2010 | 3.659 | 3.659 | 3.618 | 3.645 | 68,479 | +0.02(+0.49%) |
Apr 20, 2010 | 3.609 | 3.632 | 3.609 | 3.627 | 110,875 | +0.00(+0.12%) |
Apr 19, 2010 | 3.560 | 3.623 | 3.560 | 3.623 | 139,367 | +0.05(+1.38%) |
Apr 16, 2010 | 3.578 | 3.605 | 3.560 | 3.574 | 217,382 | -0.02(-0.65%) |
Apr 15, 2010 | 3.596 | 3.614 | 3.584 | 3.597 | 127,440 | -0.00(-0.09%) |
Apr 14, 2010 | 3.582 | 3.609 | 3.582 | 3.600 | 86,286 | +0.02(+0.50%) |
Apr 13, 2010 | 3.596 | 3.605 | 3.574 | 3.582 | 145,916 | -0.01(-0.31%) |
Apr 12, 2010 | 3.571 | 3.607 | 3.567 | 3.594 | 171,313 | +0.01(+0.25%) |
Apr 09, 2010 | 3.567 | 3.589 | 3.554 | 3.585 | 268,424 | +0.01(+0.37%) |
Apr 08, 2010 | 3.554 | 3.571 | 3.537 | 3.571 | 165,045 | +0.04(+1.13%) |
Apr 07, 2010 | 3.540 | 3.554 | 3.531 | 3.531 | 173,662 | +0.00(+0.00%) |
Apr 06, 2010 | 3.549 | 3.563 | 3.527 | 3.531 | 222,998 | -0.04(-1.12%) |
Apr 05, 2010 | 3.652 | 3.660 | 3.554 | 3.571 | 294,949 | -0.10(-2.67%) |
Apr 01, 2010 | 3.634 | 3.669 | 3.669 | 3.669 | 149,108 | +0.02(+0.49%) |
Mar 31, 2010 | 3.616 | 3.652 | 3.603 | 3.652 | 211,249 | +0.03(+0.86%) |
Mar 30, 2010 | 3.585 | 3.625 | 3.585 | 3.620 | 93,062 | +0.02(+0.62%) |
Mar 29, 2010 | 3.571 | 3.598 | 3.567 | 3.598 | 115,161 | +0.02(+0.62%) |
Mar 26, 2010 | 3.558 | 3.585 | 3.558 | 3.576 | 101,573 | +0.02(+0.50%) |
Mar 25, 2010 | 3.563 | 3.576 | 3.558 | 3.558 | 88,573 | -0.01(-0.25%) |
Mar 24, 2010 | 3.563 | 3.576 | 3.558 | 3.567 | 130,797 | -0.01(-0.30%) |
Mar 23, 2010 | 3.589 | 3.589 | 3.558 | 3.578 | 197,818 | +0.01(+0.18%) |
Mar 22, 2010 | 3.527 | 3.571 | 3.527 | 3.571 | 110,237 | +0.00(+0.12%) |
Mar 19, 2010 | 3.518 | 3.567 | 3.509 | 3.567 | 151,632 | +0.05(+1.32%) |
Mar 18, 2010 | 3.527 | 3.531 | 3.514 | 3.521 | 118,741 | -0.01(-0.30%) |
Mar 17, 2010 | 3.505 | 3.536 | 3.505 | 3.531 | 259,781 | +0.01(+0.38%) |
Mar 16, 2010 | 3.487 | 3.536 | 3.487 | 3.518 | 336,837 | +0.02(+0.51%) |
Mar 15, 2010 | 3.509 | 3.514 | 3.496 | 3.500 | 188,887 | -0.01(-0.38%) |
Mar 12, 2010 | 3.518 | 3.520 | 3.505 | 3.514 | 143,339 | -0.00(-0.13%) |
Mar 11, 2010 | 3.536 | 3.545 | 3.505 | 3.518 | 196,598 | -0.03(-0.75%) |
Mar 10, 2010 | 3.554 | 3.563 | 3.531 | 3.545 | 193,086 | -0.00(-0.13%) |
Mar 09, 2010 | 3.545 | 3.554 | 3.531 | 3.549 | 128,305 | +0.01(+0.31%) |
Mar 08, 2010 | 3.578 | 3.578 | 3.529 | 3.538 | 263,296 | -0.02(-0.62%) |
Mar 05, 2010 | 3.547 | 3.582 | 3.547 | 3.560 | 215,589 | +0.00(+0.12%) |
Mar 04, 2010 | 3.542 | 3.560 | 3.538 | 3.556 | 137,351 | -0.00(-0.12%) |
Mar 03, 2010 | 3.565 | 3.569 | 3.551 | 3.560 | 79,931 | +0.01(+0.37%) |
Mar 02, 2010 | 3.565 | 3.573 | 3.529 | 3.547 | 182,730 | -0.04(-1.11%) |