Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.128 | 3.247 | 3.114 | 3.128 | 212,699 | -0.07(-2.07%) |
May 27, 2010 | 3.131 | 3.194 | 2.876 | 3.194 | 954,986 | +0.08(+2.55%) |
May 26, 2010 | 3.114 | 3.114 | 3.042 | 3.114 | 724 | +0.07(+2.39%) |
May 25, 2010 | 3.055 | 3.101 | 2.962 | 3.042 | 355,508 | -0.09(-2.75%) |
May 24, 2010 | 3.095 | 3.174 | 3.081 | 3.128 | 114,964 | +0.01(+0.42%) |
May 21, 2010 | 3.022 | 3.134 | 2.976 | 3.114 | 343,328 | +0.06(+1.95%) |
May 20, 2010 | 3.101 | 3.114 | 3.042 | 3.055 | 354,525 | -0.17(-5.13%) |
May 19, 2010 | 3.174 | 3.233 | 3.167 | 3.220 | 246,510 | +0.05(+1.46%) |
May 18, 2010 | 3.280 | 3.300 | 3.174 | 3.174 | 184,662 | -0.12(-3.61%) |
May 17, 2010 | 3.333 | 3.339 | 3.253 | 3.293 | 218,097 | -0.01(-0.20%) |
May 14, 2010 | 3.300 | 3.366 | 3.227 | 3.300 | 203,580 | -0.07(-2.16%) |
May 13, 2010 | 3.319 | 3.372 | 3.273 | 3.372 | 209,986 | +0.04(+1.19%) |
May 12, 2010 | 3.260 | 3.339 | 3.247 | 3.333 | 198,396 | +0.08(+2.44%) |
May 11, 2010 | 3.299 | 3.306 | 3.240 | 3.253 | 185,352 | -0.01(-0.41%) |
May 10, 2010 | 3.253 | 3.280 | 3.240 | 3.267 | 158,418 | +0.13(+4.22%) |
May 07, 2010 | 3.095 | 3.299 | 3.075 | 3.134 | 282,421 | +0.07(+2.38%) |
May 06, 2010 | 3.154 | 3.293 | 3.022 | 3.062 | 2,090 | -0.08(-2.53%) |
May 05, 2010 | 3.306 | 3.319 | 3.075 | 3.141 | 627,442 | -0.21(-6.31%) |
May 04, 2010 | 3.346 | 3.359 | 3.339 | 3.352 | 162,062 | +0.00(+0.00%) |
May 03, 2010 | 3.352 | 3.398 | 3.339 | 3.352 | 196,493 | +0.01(+0.40%) |
Apr 30, 2010 | 3.339 | 3.372 | 3.339 | 3.339 | 148,043 | -0.01(-0.39%) |
Apr 29, 2010 | 3.399 | 3.432 | 3.339 | 3.352 | 247,885 | -0.04(-1.17%) |
Apr 28, 2010 | 3.339 | 3.405 | 3.339 | 3.392 | 124,478 | +0.03(+0.79%) |
Apr 27, 2010 | 3.405 | 3.425 | 3.366 | 3.366 | 146,383 | -0.05(-1.55%) |
Apr 26, 2010 | 3.445 | 3.445 | 3.412 | 3.419 | 145,375 | -0.02(-0.58%) |
Apr 23, 2010 | 3.425 | 3.458 | 3.399 | 3.438 | 142,216 | +0.01(+0.19%) |
Apr 22, 2010 | 3.405 | 3.458 | 3.379 | 3.432 | 156,447 | +0.03(+0.78%) |
Apr 21, 2010 | 3.419 | 3.445 | 3.405 | 3.405 | 142,307 | -0.01(-0.39%) |
Apr 20, 2010 | 3.452 | 3.452 | 3.399 | 3.419 | 98,450 | -0.04(-1.15%) |
Apr 19, 2010 | 3.412 | 3.458 | 3.405 | 3.458 | 130,246 | +0.02(+0.58%) |
Apr 16, 2010 | 3.471 | 3.491 | 3.405 | 3.438 | 181,137 | -0.03(-0.76%) |
Apr 15, 2010 | 3.458 | 3.478 | 3.458 | 3.465 | 212,772 | +0.01(+0.38%) |
Apr 14, 2010 | 3.372 | 3.465 | 3.372 | 3.452 | 225,436 | +0.06(+1.75%) |
Apr 13, 2010 | 3.386 | 3.405 | 3.385 | 3.392 | 113,565 | +0.01(+0.39%) |
Apr 12, 2010 | 3.399 | 3.438 | 3.339 | 3.379 | 206,613 | +0.00(+0.00%) |
Apr 09, 2010 | 3.458 | 3.471 | 3.379 | 3.379 | 256,602 | -0.09(-2.48%) |
Apr 08, 2010 | 3.445 | 3.505 | 3.386 | 3.465 | 252,477 | -0.01(-0.38%) |
Apr 07, 2010 | 3.419 | 3.498 | 3.419 | 3.478 | 269,456 | +0.06(+1.74%) |
Apr 06, 2010 | 3.346 | 3.432 | 3.333 | 3.419 | 250,220 | +0.09(+2.58%) |
Apr 05, 2010 | 3.386 | 3.405 | 3.333 | 3.333 | 272,944 | -0.03(-0.79%) |
Apr 01, 2010 | 3.379 | 3.359 | 3.359 | 3.359 | 189,795 | +0.01(+0.40%) |
Mar 31, 2010 | 3.366 | 3.425 | 3.343 | 3.346 | 239,160 | -0.01(-0.39%) |
Mar 30, 2010 | 3.346 | 3.386 | 3.313 | 3.359 | 180,056 | +0.00(+0.00%) |
Mar 29, 2010 | 3.306 | 3.379 | 3.280 | 3.359 | 253,011 | +0.07(+2.01%) |
Mar 26, 2010 | 3.260 | 3.306 | 3.260 | 3.293 | 235,332 | +0.04(+1.22%) |
Mar 25, 2010 | 3.286 | 3.366 | 3.247 | 3.253 | 435,490 | -0.03(-1.01%) |
Mar 24, 2010 | 3.326 | 3.366 | 3.267 | 3.286 | 429,886 | -0.07(-1.97%) |
Mar 23, 2010 | 3.286 | 3.366 | 3.247 | 3.352 | 465,120 | +0.07(+2.01%) |
Mar 22, 2010 | 3.359 | 3.419 | 3.233 | 3.286 | 1,003,744 | -0.13(-3.87%) |
Mar 19, 2010 | 3.505 | 3.518 | 3.339 | 3.419 | 735,345 | -0.07(-2.08%) |
Mar 18, 2010 | 3.478 | 3.538 | 3.471 | 3.491 | 528,337 | -0.02(-0.56%) |
Mar 17, 2010 | 3.842 | 3.842 | 3.035 | 3.511 | 3,018,553 | -0.63(-15.31%) |
Mar 16, 2010 | 4.146 | 4.159 | 4.106 | 4.146 | 320,193 | +0.01(+0.16%) |
Mar 15, 2010 | 4.146 | 4.153 | 4.133 | 4.139 | 231,517 | +0.01(+0.16%) |
Mar 12, 2010 | 4.133 | 4.139 | 4.080 | 4.133 | 300,214 | +0.03(+0.64%) |
Mar 11, 2010 | 4.060 | 4.106 | 4.000 | 4.106 | 258,915 | +0.04(+0.98%) |
Mar 10, 2010 | 4.053 | 4.067 | 4.047 | 4.067 | 250,890 | +0.03(+0.65%) |
Mar 09, 2010 | 4.000 | 4.040 | 3.974 | 4.040 | 288,424 | +0.05(+1.16%) |
Mar 08, 2010 | 4.020 | 4.040 | 3.974 | 3.994 | 218,615 | -0.05(-1.15%) |
Mar 05, 2010 | 4.027 | 4.047 | 3.915 | 4.040 | 292,959 | +0.01(+0.33%) |
Mar 04, 2010 | 4.053 | 4.053 | 4.004 | 4.027 | 102,897 | -0.02(-0.49%) |
Mar 03, 2010 | 4.020 | 4.060 | 3.994 | 4.047 | 142,999 | +0.01(+0.33%) |
Mar 02, 2010 | 3.994 | 4.034 | 3.967 | 4.034 | 193,606 | +0.05(+1.16%) |