Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.420 | 3.512 | 3.375 | 3.420 | 526,123 | -0.10(-2.79%) |
May 27, 2010 | 3.512 | 3.532 | 3.414 | 3.519 | 648,186 | +0.09(+2.67%) |
May 26, 2010 | 3.427 | 3.545 | 3.401 | 3.427 | 4,714 | -0.05(-1.32%) |
May 25, 2010 | 3.394 | 3.492 | 3.322 | 3.473 | 620,218 | -0.04(-1.12%) |
May 24, 2010 | 3.695 | 3.708 | 3.499 | 3.512 | 569,043 | -0.18(-4.79%) |
May 21, 2010 | 3.551 | 3.806 | 3.538 | 3.689 | 1,151,621 | +0.05(+1.44%) |
May 20, 2010 | 3.695 | 3.832 | 3.623 | 3.636 | 1,016,917 | -0.37(-9.15%) |
May 19, 2010 | 4.094 | 4.173 | 3.957 | 4.003 | 818,484 | -0.12(-2.86%) |
May 18, 2010 | 4.401 | 4.415 | 4.061 | 4.120 | 759,667 | -0.24(-5.41%) |
May 17, 2010 | 4.166 | 4.369 | 4.120 | 4.356 | 1,108,709 | +0.24(+5.71%) |
May 14, 2010 | 4.120 | 4.179 | 3.970 | 4.120 | 688,299 | -0.09(-2.02%) |
May 13, 2010 | 4.218 | 4.284 | 4.153 | 4.205 | 621,770 | -0.04(-0.92%) |
May 12, 2010 | 4.074 | 4.251 | 3.983 | 4.244 | 759,065 | +0.19(+4.68%) |
May 11, 2010 | 4.048 | 4.127 | 4.016 | 4.055 | 1,037,585 | +0.17(+4.38%) |
May 10, 2010 | 3.774 | 3.898 | 3.761 | 3.885 | 818,653 | +0.31(+8.79%) |
May 07, 2010 | 3.747 | 3.846 | 3.558 | 3.571 | 1,606,098 | -0.18(-4.88%) |
May 06, 2010 | 3.891 | 4.055 | 3.623 | 3.754 | 1,443,921 | -0.19(-4.81%) |
May 05, 2010 | 3.970 | 4.035 | 3.846 | 3.944 | 1,014,477 | -0.05(-1.31%) |
May 04, 2010 | 4.258 | 4.258 | 3.957 | 3.996 | 1,053,559 | -0.31(-7.28%) |
May 03, 2010 | 4.323 | 4.356 | 4.218 | 4.310 | 676,683 | +0.03(+0.61%) |
Apr 30, 2010 | 4.480 | 4.519 | 4.271 | 4.284 | 922,303 | -0.21(-4.66%) |
Apr 29, 2010 | 4.323 | 4.493 | 4.186 | 4.493 | 779,574 | +0.20(+4.57%) |
Apr 28, 2010 | 4.362 | 4.395 | 4.277 | 4.297 | 636,364 | -0.04(-0.90%) |
Apr 27, 2010 | 4.493 | 4.597 | 4.316 | 4.336 | 873,427 | -0.20(-4.32%) |
Apr 26, 2010 | 4.787 | 4.865 | 4.512 | 4.532 | 1,263,739 | -0.29(-5.96%) |
Apr 23, 2010 | 4.813 | 4.852 | 4.702 | 4.819 | 754,340 | +0.00(+0.00%) |
Apr 22, 2010 | 4.584 | 4.832 | 4.558 | 4.819 | 987,934 | +0.19(+4.09%) |
Apr 21, 2010 | 4.604 | 4.800 | 4.512 | 4.630 | 1,694,366 | -0.29(-5.97%) |
Apr 20, 2010 | 4.885 | 4.937 | 4.826 | 4.924 | 306 | +0.06(+1.21%) |
Apr 19, 2010 | 4.774 | 4.885 | 4.643 | 4.865 | 570,227 | +0.05(+0.95%) |
Apr 16, 2010 | 4.885 | 4.904 | 4.656 | 4.819 | 655,782 | -0.07(-1.47%) |
Apr 15, 2010 | 4.872 | 4.989 | 4.839 | 4.891 | 456,633 | +0.00(+0.00%) |
Apr 14, 2010 | 4.754 | 4.898 | 4.702 | 4.891 | 421,172 | +0.18(+3.88%) |
Apr 13, 2010 | 4.780 | 4.780 | 4.669 | 4.708 | 346,397 | -0.07(-1.50%) |
Apr 12, 2010 | 4.757 | 4.826 | 4.734 | 4.780 | 657,706 | +0.04(+0.83%) |
Apr 09, 2010 | 4.839 | 4.976 | 4.734 | 4.741 | 425,444 | -0.11(-2.29%) |
Apr 08, 2010 | 4.787 | 4.924 | 4.787 | 4.852 | 459,909 | +0.03(+0.68%) |
Apr 07, 2010 | 4.813 | 4.983 | 4.761 | 4.819 | 585,309 | -0.03(-0.67%) |
Apr 06, 2010 | 4.532 | 4.858 | 4.532 | 4.852 | 544,064 | +0.29(+6.45%) |
Apr 05, 2010 | 4.486 | 4.614 | 4.454 | 4.558 | 395,019 | +0.10(+2.35%) |
Apr 01, 2010 | 4.467 | 4.454 | 4.454 | 4.454 | 345,166 | +0.07(+1.64%) |
Mar 31, 2010 | 4.382 | 4.519 | 4.343 | 4.382 | 598,994 | -0.04(-0.89%) |
Mar 30, 2010 | 4.421 | 4.499 | 4.369 | 4.421 | 403,028 | +0.02(+0.45%) |
Mar 29, 2010 | 4.512 | 4.558 | 4.362 | 4.401 | 358,660 | -0.08(-1.89%) |
Mar 26, 2010 | 4.578 | 4.643 | 4.480 | 4.486 | 408,573 | -0.05(-1.15%) |
Mar 25, 2010 | 4.552 | 4.734 | 4.493 | 4.538 | 739,460 | +0.01(+0.29%) |
Mar 24, 2010 | 4.532 | 4.584 | 4.486 | 4.525 | 308,871 | -0.05(-1.00%) |
Mar 23, 2010 | 4.584 | 4.604 | 4.467 | 4.571 | 408,734 | +0.00(+0.00%) |
Mar 22, 2010 | 4.441 | 4.571 | 4.343 | 4.571 | 548,895 | +0.10(+2.19%) |
Mar 19, 2010 | 4.356 | 4.493 | 4.218 | 4.473 | 1,193,208 | +0.14(+3.32%) |
Mar 18, 2010 | 4.349 | 4.454 | 4.290 | 4.330 | 476,652 | -0.05(-1.04%) |
Mar 17, 2010 | 4.258 | 4.382 | 4.232 | 4.375 | 573,460 | +0.12(+2.92%) |
Mar 16, 2010 | 4.264 | 4.277 | 4.186 | 4.251 | 371,773 | +0.01(+0.15%) |
Mar 15, 2010 | 4.212 | 4.258 | 4.186 | 4.245 | 354,657 | +0.01(+0.15%) |
Mar 12, 2010 | 4.310 | 4.316 | 4.205 | 4.238 | 647,689 | -0.06(-1.37%) |
Mar 11, 2010 | 4.153 | 4.316 | 4.134 | 4.297 | 637,712 | +0.10(+2.49%) |
Mar 10, 2010 | 4.029 | 4.238 | 4.029 | 4.192 | 610,719 | +0.14(+3.55%) |
Mar 09, 2010 | 3.996 | 4.062 | 3.931 | 4.049 | 438,073 | +0.03(+0.81%) |
Mar 08, 2010 | 3.977 | 4.036 | 3.961 | 4.016 | 483,246 | +0.05(+1.32%) |
Mar 05, 2010 | 3.781 | 3.970 | 3.722 | 3.964 | 823,548 | +0.19(+5.02%) |
Mar 04, 2010 | 3.748 | 3.781 | 3.670 | 3.774 | 313,617 | +0.05(+1.23%) |
Mar 03, 2010 | 3.670 | 3.748 | 3.637 | 3.729 | 690,838 | +0.08(+2.15%) |
Mar 02, 2010 | 3.676 | 3.696 | 3.592 | 3.650 | 830,711 | -0.01(-0.18%) |