Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.524 | 3.577 | 3.488 | 3.551 | 152,145 | +0.03(+0.76%) |
May 27, 2010 | 3.509 | 3.524 | 3.423 | 3.524 | 239,910 | +0.07(+1.98%) |
May 26, 2010 | 3.453 | 3.551 | 3.429 | 3.456 | 168,534 | +0.02(+0.61%) |
May 25, 2010 | 3.435 | 3.470 | 3.420 | 3.435 | 183,206 | -0.05(-1.45%) |
May 24, 2010 | 3.524 | 3.566 | 3.470 | 3.485 | 147,350 | -0.03(-0.85%) |
May 21, 2010 | 3.411 | 3.566 | 3.405 | 3.515 | 303,473 | +0.05(+1.55%) |
May 20, 2010 | 3.453 | 3.548 | 3.411 | 3.462 | 227,606 | -0.08(-2.35%) |
May 19, 2010 | 3.533 | 3.581 | 3.438 | 3.545 | 197,937 | +0.01(+0.25%) |
May 18, 2010 | 3.569 | 3.572 | 3.485 | 3.536 | 105,162 | -0.02(-0.67%) |
May 17, 2010 | 3.569 | 3.572 | 3.515 | 3.560 | 169,311 | -0.01(-0.17%) |
May 14, 2010 | 3.545 | 3.569 | 3.465 | 3.566 | 198,317 | +0.01(+0.33%) |
May 13, 2010 | 3.569 | 3.570 | 3.524 | 3.554 | 156,331 | -0.01(-0.42%) |
May 12, 2010 | 3.569 | 3.584 | 3.539 | 3.569 | 233,840 | +0.00(+0.00%) |
May 11, 2010 | 3.592 | 3.598 | 3.491 | 3.569 | 490,153 | +0.09(+2.48%) |
May 10, 2010 | 3.417 | 3.494 | 3.334 | 3.482 | 165,777 | +0.19(+5.78%) |
May 07, 2010 | 3.337 | 3.462 | 3.236 | 3.292 | 208,600 | -0.04(-1.25%) |
May 06, 2010 | 3.346 | 3.450 | 3.203 | 3.334 | 229,475 | -0.04(-1.23%) |
May 05, 2010 | 3.399 | 3.485 | 3.366 | 3.375 | 184,880 | -0.06(-1.73%) |
May 04, 2010 | 3.441 | 3.456 | 3.384 | 3.435 | 84,768 | -0.03(-0.86%) |
May 03, 2010 | 3.473 | 3.473 | 3.352 | 3.465 | 98,286 | +0.01(+0.43%) |
Apr 30, 2010 | 3.465 | 3.473 | 3.408 | 3.450 | 155,787 | -0.02(-0.68%) |
Apr 29, 2010 | 3.444 | 3.515 | 3.411 | 3.473 | 119,514 | +0.04(+1.21%) |
Apr 28, 2010 | 3.420 | 3.441 | 3.390 | 3.432 | 65,413 | +0.04(+1.14%) |
Apr 27, 2010 | 3.426 | 3.465 | 3.390 | 3.393 | 86,654 | -0.05(-1.47%) |
Apr 26, 2010 | 3.426 | 3.462 | 3.399 | 3.444 | 83,968 | +0.02(+0.61%) |
Apr 23, 2010 | 3.417 | 3.432 | 3.405 | 3.423 | 148,194 | +0.00(+0.09%) |
Apr 22, 2010 | 3.420 | 3.456 | 3.390 | 3.420 | 97,892 | -0.03(-0.78%) |
Apr 21, 2010 | 3.424 | 3.476 | 3.414 | 3.447 | 200,089 | +0.02(+0.70%) |
Apr 20, 2010 | 3.414 | 3.423 | 3.393 | 3.423 | 63,745 | +0.04(+1.05%) |
Apr 19, 2010 | 3.343 | 3.420 | 3.334 | 3.387 | 179,066 | +0.02(+0.71%) |
Apr 16, 2010 | 3.349 | 3.375 | 3.349 | 3.363 | 220,756 | +0.02(+0.53%) |
Apr 15, 2010 | 3.331 | 3.357 | 3.322 | 3.346 | 45,022 | +0.01(+0.45%) |
Apr 14, 2010 | 3.274 | 3.346 | 3.250 | 3.331 | 123,166 | +0.08(+2.47%) |
Apr 13, 2010 | 3.221 | 3.286 | 3.197 | 3.250 | 92,569 | +0.04(+1.11%) |
Apr 12, 2010 | 3.274 | 3.337 | 3.197 | 3.215 | 219,431 | -0.04(-1.28%) |
Apr 09, 2010 | 3.259 | 3.271 | 3.206 | 3.256 | 159,371 | +0.02(+0.55%) |
Apr 08, 2010 | 3.307 | 3.334 | 3.206 | 3.239 | 114,480 | -0.09(-2.68%) |
Apr 07, 2010 | 3.274 | 3.331 | 3.250 | 3.328 | 151,678 | +0.04(+1.36%) |
Apr 06, 2010 | 3.292 | 3.304 | 3.227 | 3.283 | 183,438 | -0.01(-0.18%) |
Apr 05, 2010 | 3.310 | 3.346 | 3.227 | 3.289 | 313,027 | -0.02(-0.63%) |
Apr 01, 2010 | 3.340 | 3.310 | 3.310 | 3.310 | 65,234 | +0.00(+0.09%) |
Mar 31, 2010 | 3.325 | 3.366 | 3.304 | 3.307 | 105,004 | -0.04(-1.16%) |
Mar 30, 2010 | 3.393 | 3.393 | 3.292 | 3.346 | 105,966 | -0.05(-1.40%) |
Mar 29, 2010 | 3.360 | 3.393 | 3.337 | 3.393 | 48,435 | +0.05(+1.51%) |
Mar 26, 2010 | 3.334 | 3.405 | 3.274 | 3.343 | 109,776 | +0.01(+0.18%) |
Mar 25, 2010 | 3.378 | 3.393 | 3.334 | 3.337 | 66,485 | -0.03(-0.97%) |
Mar 24, 2010 | 3.420 | 3.420 | 3.363 | 3.369 | 67,780 | -0.05(-1.39%) |
Mar 23, 2010 | 3.399 | 3.426 | 3.349 | 3.417 | 48,943 | +0.03(+0.88%) |
Mar 22, 2010 | 3.310 | 3.411 | 3.304 | 3.387 | 101,151 | +0.07(+1.97%) |
Mar 19, 2010 | 3.420 | 3.420 | 3.307 | 3.322 | 151,590 | -0.09(-2.62%) |
Mar 18, 2010 | 3.402 | 3.450 | 3.393 | 3.411 | 52,625 | -0.01(-0.17%) |
Mar 17, 2010 | 3.390 | 3.438 | 3.390 | 3.417 | 60,530 | +0.03(+0.79%) |
Mar 16, 2010 | 3.343 | 3.390 | 3.328 | 3.390 | 140,483 | +0.05(+1.42%) |
Mar 15, 2010 | 3.334 | 3.399 | 3.307 | 3.343 | 114,662 | -0.03(-0.88%) |
Mar 12, 2010 | 3.420 | 3.476 | 3.355 | 3.372 | 120,519 | -0.05(-1.39%) |
Mar 11, 2010 | 3.411 | 3.473 | 3.405 | 3.420 | 141,361 | +0.00(+0.00%) |
Mar 10, 2010 | 3.453 | 3.459 | 3.399 | 3.420 | 59,145 | -0.04(-1.20%) |
Mar 09, 2010 | 3.470 | 3.479 | 3.438 | 3.462 | 76,133 | -0.01(-0.43%) |
Mar 08, 2010 | 3.453 | 3.506 | 3.435 | 3.476 | 89,973 | +0.01(+0.34%) |
Mar 05, 2010 | 3.426 | 3.497 | 3.423 | 3.465 | 106,491 | +0.04(+1.30%) |
Mar 04, 2010 | 3.450 | 3.450 | 3.405 | 3.420 | 45,200 | -0.02(-0.61%) |
Mar 03, 2010 | 3.462 | 3.465 | 3.396 | 3.441 | 100,048 | -0.01(-0.17%) |
Mar 02, 2010 | 3.450 | 3.453 | 3.423 | 3.447 | 85,229 | +0.01(+0.35%) |