Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.528 | 3.563 | 3.506 | 3.528 | 198,178 | -0.00(-0.07%) |
May 27, 2010 | 3.566 | 3.566 | 3.493 | 3.531 | 587,458 | +0.07(+1.94%) |
May 26, 2010 | 3.451 | 3.513 | 3.443 | 3.463 | 6,020 | +0.01(+0.29%) |
May 25, 2010 | 3.453 | 3.461 | 3.376 | 3.453 | 421,231 | -0.06(-1.63%) |
May 24, 2010 | 3.496 | 3.536 | 3.478 | 3.511 | 293,757 | +0.02(+0.71%) |
May 21, 2010 | 3.359 | 3.486 | 3.239 | 3.486 | 927,498 | +0.12(+3.63%) |
May 20, 2010 | 3.338 | 3.366 | 3.319 | 3.364 | 880,746 | -0.08(-2.46%) |
May 19, 2010 | 3.441 | 3.504 | 3.409 | 3.448 | 596,324 | -0.06(-1.70%) |
May 18, 2010 | 3.526 | 3.553 | 3.493 | 3.508 | 304,854 | -0.00(-0.07%) |
May 17, 2010 | 3.536 | 3.561 | 3.441 | 3.511 | 626,721 | -0.02(-0.70%) |
May 14, 2010 | 3.536 | 3.645 | 3.531 | 3.536 | 404,061 | -0.09(-2.61%) |
May 13, 2010 | 3.610 | 3.650 | 3.600 | 3.630 | 318,989 | +0.02(+0.66%) |
May 12, 2010 | 3.608 | 3.628 | 3.598 | 3.607 | 352,886 | +0.03(+0.73%) |
May 11, 2010 | 3.585 | 3.620 | 3.561 | 3.580 | 592,567 | -0.00(-0.03%) |
May 10, 2010 | 3.552 | 3.596 | 3.525 | 3.581 | 579,821 | +0.11(+3.06%) |
May 07, 2010 | 3.371 | 3.542 | 3.371 | 3.475 | 1,366,462 | +0.14(+4.15%) |
May 06, 2010 | 3.616 | 3.628 | 3.141 | 3.337 | 3,430,295 | -0.28(-7.79%) |
May 05, 2010 | 3.648 | 3.685 | 3.604 | 3.619 | 583,322 | -0.07(-2.01%) |
May 04, 2010 | 3.732 | 3.735 | 3.683 | 3.693 | 333,885 | -0.03(-0.93%) |
May 03, 2010 | 3.732 | 3.762 | 3.713 | 3.727 | 371,732 | +0.02(+0.53%) |
Apr 30, 2010 | 3.737 | 3.745 | 3.708 | 3.708 | 238,408 | -0.03(-0.73%) |
Apr 29, 2010 | 3.710 | 3.737 | 3.703 | 3.735 | 302,887 | +0.02(+0.53%) |
Apr 28, 2010 | 3.745 | 3.760 | 3.698 | 3.715 | 295,172 | +0.01(+0.27%) |
Apr 27, 2010 | 3.764 | 3.769 | 3.693 | 3.705 | 431,557 | -0.05(-1.45%) |
Apr 26, 2010 | 3.762 | 3.772 | 3.735 | 3.760 | 283,528 | +0.01(+0.40%) |
Apr 23, 2010 | 3.730 | 3.752 | 3.708 | 3.745 | 291,990 | +0.03(+0.73%) |
Apr 22, 2010 | 3.698 | 3.725 | 3.698 | 3.717 | 207,082 | +0.01(+0.37%) |
Apr 21, 2010 | 3.708 | 3.720 | 3.685 | 3.704 | 251,511 | +0.02(+0.43%) |
Apr 20, 2010 | 3.690 | 3.708 | 3.661 | 3.688 | 519,575 | +0.07(+2.05%) |
Apr 19, 2010 | 3.619 | 3.668 | 3.554 | 3.614 | 796,785 | -0.03(-0.95%) |
Apr 16, 2010 | 3.688 | 3.693 | 3.619 | 3.648 | 761,727 | -0.05(-1.40%) |
Apr 15, 2010 | 3.747 | 3.760 | 3.680 | 3.700 | 598,743 | -0.06(-1.71%) |
Apr 14, 2010 | 3.755 | 3.764 | 3.737 | 3.764 | 280,181 | +0.01(+0.20%) |
Apr 13, 2010 | 3.784 | 3.789 | 3.750 | 3.757 | 361,996 | -0.01(-0.39%) |
Apr 12, 2010 | 3.742 | 3.774 | 3.730 | 3.772 | 325,026 | +0.04(+0.99%) |
Apr 09, 2010 | 3.747 | 3.777 | 3.727 | 3.735 | 228,688 | -0.01(-0.33%) |
Apr 08, 2010 | 3.760 | 3.789 | 3.732 | 3.747 | 345,302 | -0.02(-0.61%) |
Apr 07, 2010 | 3.743 | 3.783 | 3.729 | 3.770 | 723,116 | +0.03(+0.92%) |
Apr 06, 2010 | 3.731 | 3.748 | 3.714 | 3.736 | 537,499 | +0.00(+0.07%) |
Apr 05, 2010 | 3.706 | 3.746 | 3.694 | 3.733 | 411,139 | +0.03(+0.73%) |
Apr 01, 2010 | 3.682 | 3.706 | 3.706 | 3.706 | 337,099 | +0.02(+0.60%) |
Mar 31, 2010 | 3.660 | 3.684 | 3.630 | 3.684 | 529,857 | +0.03(+0.94%) |
Mar 30, 2010 | 3.650 | 3.665 | 3.635 | 3.650 | 273,242 | +0.02(+0.49%) |
Mar 29, 2010 | 3.677 | 3.682 | 3.625 | 3.632 | 579,889 | -0.05(-1.41%) |
Mar 26, 2010 | 3.670 | 3.684 | 3.665 | 3.684 | 381,423 | +0.00(+0.13%) |
Mar 25, 2010 | 3.672 | 3.679 | 3.652 | 3.679 | 330,158 | +0.02(+0.67%) |
Mar 24, 2010 | 3.652 | 3.677 | 3.643 | 3.655 | 467,978 | +0.00(+0.07%) |
Mar 23, 2010 | 3.660 | 3.660 | 3.633 | 3.652 | 250,093 | +0.01(+0.41%) |
Mar 22, 2010 | 3.596 | 3.640 | 3.596 | 3.638 | 309,407 | +0.02(+0.68%) |
Mar 19, 2010 | 3.618 | 3.620 | 3.601 | 3.613 | 421,224 | +0.00(+0.00%) |
Mar 18, 2010 | 3.603 | 3.628 | 3.591 | 3.613 | 453,887 | +0.01(+0.27%) |
Mar 17, 2010 | 3.611 | 3.611 | 3.593 | 3.603 | 476,711 | -0.00(-0.11%) |
Mar 16, 2010 | 3.630 | 3.640 | 3.593 | 3.607 | 677,481 | -0.03(-0.70%) |
Mar 15, 2010 | 3.623 | 3.638 | 3.616 | 3.633 | 639,073 | -0.00(-0.07%) |
Mar 12, 2010 | 3.648 | 3.657 | 3.630 | 3.635 | 387,025 | -0.00(-0.13%) |
Mar 11, 2010 | 3.672 | 3.682 | 3.625 | 3.640 | 452,959 | -0.01(-0.24%) |
Mar 10, 2010 | 3.643 | 3.655 | 3.611 | 3.649 | 753,304 | -0.00(-0.02%) |
Mar 09, 2010 | 3.625 | 3.650 | 3.611 | 3.650 | 457,014 | +0.03(+0.79%) |
Mar 08, 2010 | 3.646 | 3.646 | 3.609 | 3.621 | 316,151 | -0.01(-0.27%) |
Mar 05, 2010 | 3.619 | 3.634 | 3.617 | 3.631 | 301,652 | +0.02(+0.47%) |
Mar 04, 2010 | 3.641 | 3.641 | 3.609 | 3.614 | 227,984 | -0.01(-0.34%) |
Mar 03, 2010 | 3.643 | 3.648 | 3.599 | 3.626 | 303,005 | -0.01(-0.27%) |
Mar 02, 2010 | 3.617 | 3.643 | 3.585 | 3.636 | 346,475 | +0.05(+1.50%) |