Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.381 | 3.416 | 3.323 | 3.352 | 66,761 | -0.03(-0.86%) |
May 27, 2010 | 3.392 | 3.398 | 3.277 | 3.381 | 146,591 | +0.08(+2.28%) |
May 26, 2010 | 3.346 | 3.387 | 3.236 | 3.306 | 87,191 | -0.01(-0.35%) |
May 25, 2010 | 3.358 | 3.387 | 3.265 | 3.317 | 111,836 | -0.05(-1.38%) |
May 24, 2010 | 3.468 | 3.537 | 3.346 | 3.363 | 122,503 | -0.10(-3.01%) |
May 21, 2010 | 3.329 | 3.513 | 3.329 | 3.468 | 166,563 | +0.08(+2.39%) |
May 20, 2010 | 3.497 | 3.630 | 3.358 | 3.387 | 195,452 | -0.19(-5.34%) |
May 19, 2010 | 3.711 | 3.711 | 3.572 | 3.578 | 104,799 | -0.11(-2.98%) |
May 18, 2010 | 3.763 | 3.763 | 3.647 | 3.688 | 68,240 | -0.02(-0.47%) |
May 17, 2010 | 3.740 | 3.746 | 3.624 | 3.705 | 57,351 | +0.00(+0.00%) |
May 14, 2010 | 3.717 | 3.734 | 3.647 | 3.705 | 65,336 | -0.05(-1.39%) |
May 13, 2010 | 3.780 | 3.780 | 3.647 | 3.757 | 78,883 | -0.03(-0.76%) |
May 12, 2010 | 3.641 | 3.792 | 3.571 | 3.786 | 119,905 | +0.13(+3.65%) |
May 11, 2010 | 3.579 | 3.659 | 3.505 | 3.653 | 190,913 | +0.05(+1.27%) |
May 10, 2010 | 3.510 | 3.624 | 3.470 | 3.607 | 125,522 | +0.15(+4.46%) |
May 07, 2010 | 3.407 | 3.510 | 3.333 | 3.453 | 158,623 | +0.05(+1.51%) |
May 06, 2010 | 3.544 | 3.631 | 3.396 | 3.402 | 114,312 | -0.15(-4.33%) |
May 05, 2010 | 3.596 | 3.624 | 3.556 | 3.556 | 80,856 | -0.05(-1.27%) |
May 04, 2010 | 3.539 | 3.607 | 3.516 | 3.602 | 102,346 | +0.01(+0.32%) |
May 03, 2010 | 3.647 | 3.647 | 3.539 | 3.590 | 99,592 | -0.06(-1.57%) |
Apr 30, 2010 | 3.704 | 3.704 | 3.630 | 3.647 | 155,625 | -0.07(-1.84%) |
Apr 29, 2010 | 3.636 | 3.727 | 3.430 | 3.716 | 76,250 | +0.04(+1.09%) |
Apr 28, 2010 | 3.676 | 3.681 | 3.613 | 3.676 | 36,219 | -0.01(-0.16%) |
Apr 27, 2010 | 3.596 | 3.681 | 3.574 | 3.681 | 109,450 | +0.09(+2.38%) |
Apr 26, 2010 | 3.573 | 3.653 | 3.533 | 3.596 | 107,215 | +0.00(+0.00%) |
Apr 23, 2010 | 3.562 | 3.596 | 3.510 | 3.596 | 85,581 | +0.04(+1.12%) |
Apr 22, 2010 | 3.510 | 3.556 | 3.493 | 3.556 | 24,768 | -0.01(-0.16%) |
Apr 21, 2010 | 3.539 | 3.562 | 3.505 | 3.562 | 30,450 | +0.02(+0.48%) |
Apr 20, 2010 | 3.516 | 3.544 | 3.482 | 3.544 | 75,591 | +0.05(+1.47%) |
Apr 19, 2010 | 3.453 | 3.539 | 3.407 | 3.493 | 117,627 | +0.01(+0.33%) |
Apr 16, 2010 | 3.447 | 3.522 | 3.396 | 3.482 | 176,241 | +0.03(+0.99%) |
Apr 15, 2010 | 3.373 | 3.459 | 3.316 | 3.447 | 113,212 | +0.06(+1.85%) |
Apr 14, 2010 | 3.373 | 3.396 | 3.328 | 3.385 | 84,039 | +0.05(+1.37%) |
Apr 13, 2010 | 3.310 | 3.345 | 3.293 | 3.339 | 64,458 | +0.03(+0.86%) |
Apr 12, 2010 | 3.350 | 3.356 | 3.253 | 3.310 | 135,069 | -0.05(-1.36%) |
Apr 09, 2010 | 3.396 | 3.436 | 3.339 | 3.356 | 40,997 | -0.05(-1.34%) |
Apr 08, 2010 | 3.419 | 3.436 | 3.396 | 3.402 | 30,700 | -0.04(-1.16%) |
Apr 07, 2010 | 3.385 | 3.442 | 3.339 | 3.442 | 142,953 | +0.04(+1.17%) |
Apr 06, 2010 | 3.362 | 3.442 | 3.339 | 3.402 | 127,954 | +0.04(+1.19%) |
Apr 05, 2010 | 3.402 | 3.402 | 3.328 | 3.362 | 205,472 | -0.01(-0.34%) |
Apr 01, 2010 | 3.333 | 3.373 | 3.373 | 3.373 | 129,825 | +0.06(+1.72%) |
Mar 31, 2010 | 3.413 | 3.453 | 3.293 | 3.316 | 152,198 | -0.13(-3.65%) |
Mar 30, 2010 | 3.390 | 3.465 | 3.368 | 3.442 | 96,775 | +0.04(+1.17%) |
Mar 29, 2010 | 3.442 | 3.459 | 3.390 | 3.402 | 37,314 | -0.03(-1.00%) |
Mar 26, 2010 | 3.430 | 3.447 | 3.413 | 3.436 | 30,457 | +0.01(+0.33%) |
Mar 25, 2010 | 3.453 | 3.465 | 3.407 | 3.425 | 65,618 | -0.01(-0.17%) |
Mar 24, 2010 | 3.493 | 3.522 | 3.402 | 3.430 | 58,494 | -0.09(-2.59%) |
Mar 23, 2010 | 3.493 | 3.562 | 3.442 | 3.522 | 48,820 | +0.02(+0.49%) |
Mar 22, 2010 | 3.436 | 3.522 | 3.436 | 3.505 | 44,109 | +0.04(+1.15%) |
Mar 19, 2010 | 3.425 | 3.476 | 3.350 | 3.465 | 131,333 | +0.06(+1.85%) |
Mar 18, 2010 | 3.413 | 3.451 | 3.368 | 3.402 | 49,587 | -0.04(-1.16%) |
Mar 17, 2010 | 3.362 | 3.465 | 3.328 | 3.442 | 40,068 | +0.09(+2.55%) |
Mar 16, 2010 | 3.379 | 3.402 | 3.282 | 3.356 | 60,989 | -0.06(-1.67%) |
Mar 15, 2010 | 3.390 | 3.453 | 3.379 | 3.413 | 41,041 | -0.03(-0.83%) |
Mar 12, 2010 | 3.482 | 3.510 | 3.396 | 3.442 | 49,160 | -0.03(-0.99%) |
Mar 11, 2010 | 3.402 | 3.505 | 3.333 | 3.476 | 82,175 | +0.06(+1.84%) |
Mar 10, 2010 | 3.305 | 3.567 | 3.293 | 3.413 | 177,282 | -0.18(-4.93%) |
Mar 09, 2010 | 3.527 | 3.590 | 3.487 | 3.590 | 71,228 | +0.03(+0.96%) |
Mar 08, 2010 | 3.550 | 3.596 | 3.510 | 3.556 | 71,400 | +0.02(+0.48%) |
Mar 05, 2010 | 3.436 | 3.556 | 3.396 | 3.539 | 90,353 | +0.13(+3.85%) |
Mar 04, 2010 | 3.373 | 3.425 | 3.328 | 3.407 | 68,870 | +0.03(+1.02%) |
Mar 03, 2010 | 3.419 | 3.419 | 3.219 | 3.373 | 129,587 | -0.05(-1.34%) |
Mar 02, 2010 | 3.373 | 3.419 | 3.310 | 3.419 | 97,516 | +0.05(+1.35%) |