Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.427 | 3.458 | 3.406 | 3.427 | 656,725 | -0.04(-1.02%) |
May 27, 2010 | 3.435 | 3.463 | 3.390 | 3.463 | 897,958 | +0.09(+2.63%) |
May 26, 2010 | 3.374 | 3.433 | 3.351 | 3.374 | 9,863 | +0.01(+0.34%) |
May 25, 2010 | 3.277 | 3.384 | 3.247 | 3.363 | 1,538,747 | +0.01(+0.38%) |
May 24, 2010 | 3.358 | 3.388 | 3.309 | 3.350 | 1,029,593 | -0.01(-0.24%) |
May 21, 2010 | 3.300 | 3.390 | 3.282 | 3.358 | 1,547,748 | +0.01(+0.24%) |
May 20, 2010 | 3.417 | 3.442 | 3.348 | 3.350 | 1,672,683 | -0.19(-5.24%) |
May 19, 2010 | 3.500 | 3.563 | 3.500 | 3.535 | 1,581,049 | +0.02(+0.50%) |
May 18, 2010 | 3.666 | 3.666 | 3.493 | 3.517 | 2,133,951 | -0.11(-2.98%) |
May 17, 2010 | 3.609 | 3.646 | 3.504 | 3.625 | 1,744,167 | +0.04(+1.22%) |
May 14, 2010 | 3.582 | 3.598 | 3.551 | 3.582 | 990,863 | -0.03(-0.85%) |
May 13, 2010 | 3.674 | 3.695 | 3.600 | 3.612 | 1,401,498 | -0.08(-2.27%) |
May 12, 2010 | 3.608 | 3.704 | 3.585 | 3.696 | 1,080,778 | +0.10(+2.92%) |
May 11, 2010 | 3.571 | 3.625 | 3.558 | 3.591 | 833,000 | +0.03(+0.95%) |
May 10, 2010 | 3.532 | 3.558 | 3.525 | 3.558 | 1,417,404 | +0.21(+6.26%) |
May 07, 2010 | 3.396 | 3.435 | 3.325 | 3.348 | 1,547,544 | -0.08(-2.30%) |
May 06, 2010 | 3.427 | 3.541 | 3.298 | 3.427 | 620 | -0.13(-3.71%) |
May 05, 2010 | 3.534 | 3.559 | 3.511 | 3.559 | 801,975 | +0.04(+1.09%) |
May 04, 2010 | 3.508 | 3.540 | 3.476 | 3.521 | 1,112,933 | -0.04(-1.13%) |
May 03, 2010 | 3.513 | 3.567 | 3.487 | 3.561 | 921,488 | +0.07(+1.98%) |
Apr 30, 2010 | 3.545 | 3.596 | 3.492 | 3.492 | 1,322,884 | -0.06(-1.81%) |
Apr 29, 2010 | 3.606 | 3.612 | 3.521 | 3.556 | 1,051,174 | -0.04(-1.03%) |
Apr 28, 2010 | 3.593 | 3.646 | 3.546 | 3.593 | 676,301 | +0.03(+0.86%) |
Apr 27, 2010 | 3.603 | 3.644 | 3.556 | 3.562 | 706,411 | -0.04(-1.25%) |
Apr 26, 2010 | 3.625 | 3.636 | 3.590 | 3.607 | 665,456 | -0.01(-0.35%) |
Apr 23, 2010 | 3.623 | 3.631 | 3.598 | 3.620 | 929,113 | -0.02(-0.53%) |
Apr 22, 2010 | 3.604 | 3.644 | 3.585 | 3.639 | 603,566 | +0.01(+0.22%) |
Apr 21, 2010 | 3.583 | 3.638 | 3.577 | 3.631 | 529,916 | +0.04(+1.12%) |
Apr 20, 2010 | 3.564 | 3.599 | 3.558 | 3.591 | 511,945 | +0.04(+1.04%) |
Apr 19, 2010 | 3.540 | 3.570 | 3.514 | 3.554 | 530,196 | -0.00(-0.14%) |
Apr 16, 2010 | 3.587 | 3.603 | 3.548 | 3.559 | 810,913 | -0.03(-0.81%) |
Apr 15, 2010 | 3.553 | 3.599 | 3.553 | 3.588 | 475,357 | +0.01(+0.40%) |
Apr 14, 2010 | 3.537 | 3.575 | 3.500 | 3.574 | 658,386 | +0.05(+1.32%) |
Apr 13, 2010 | 3.477 | 3.529 | 3.469 | 3.527 | 501,313 | +0.04(+1.10%) |
Apr 12, 2010 | 3.498 | 3.498 | 3.471 | 3.489 | 487,821 | -0.00(-0.05%) |
Apr 09, 2010 | 3.532 | 3.532 | 3.473 | 3.490 | 778,498 | -0.03(-0.82%) |
Apr 08, 2010 | 3.529 | 3.543 | 3.509 | 3.519 | 446,119 | -0.03(-0.90%) |
Apr 07, 2010 | 3.535 | 3.553 | 3.524 | 3.551 | 972,721 | +0.00(+0.09%) |
Apr 06, 2010 | 3.505 | 3.548 | 3.500 | 3.548 | 637,084 | +0.03(+0.96%) |
Apr 05, 2010 | 3.484 | 3.521 | 3.471 | 3.514 | 772,294 | +0.05(+1.34%) |
Apr 01, 2010 | 3.485 | 3.468 | 3.468 | 3.468 | 1,590,234 | -0.01(-0.37%) |
Mar 31, 2010 | 3.493 | 3.526 | 3.479 | 3.481 | 904,303 | -0.03(-0.87%) |
Mar 30, 2010 | 3.500 | 3.519 | 3.469 | 3.511 | 892,910 | +0.00(+0.09%) |
Mar 29, 2010 | 3.481 | 3.529 | 3.477 | 3.508 | 584,020 | +0.03(+0.92%) |
Mar 26, 2010 | 3.516 | 3.516 | 3.450 | 3.476 | 862,407 | -0.02(-0.69%) |
Mar 25, 2010 | 3.543 | 3.587 | 3.492 | 3.500 | 1,810,182 | -0.09(-2.55%) |
Mar 24, 2010 | 3.649 | 3.649 | 3.582 | 3.591 | 753,147 | -0.06(-1.67%) |
Mar 23, 2010 | 3.619 | 3.659 | 3.572 | 3.652 | 1,356,283 | +0.04(+1.20%) |
Mar 22, 2010 | 3.558 | 3.617 | 3.546 | 3.609 | 967,277 | +0.03(+0.85%) |
Mar 19, 2010 | 3.607 | 3.617 | 3.559 | 3.578 | 1,490,292 | -0.01(-0.40%) |
Mar 18, 2010 | 3.591 | 3.617 | 3.572 | 3.593 | 423,121 | +0.01(+0.18%) |
Mar 17, 2010 | 3.561 | 3.614 | 3.548 | 3.587 | 638,030 | +0.03(+0.72%) |
Mar 16, 2010 | 3.567 | 3.572 | 3.540 | 3.561 | 905,499 | -0.01(-0.23%) |
Mar 15, 2010 | 3.562 | 3.572 | 3.556 | 3.569 | 1,248,816 | -0.04(-1.20%) |
Mar 12, 2010 | 3.628 | 3.644 | 3.603 | 3.612 | 770,126 | -0.02(-0.44%) |
Mar 11, 2010 | 3.620 | 3.648 | 3.612 | 3.628 | 538,213 | -0.02(-0.44%) |
Mar 10, 2010 | 3.612 | 3.664 | 3.612 | 3.644 | 2,004,679 | +0.02(+0.62%) |
Mar 09, 2010 | 3.582 | 3.639 | 3.578 | 3.622 | 877,905 | +0.04(+0.98%) |
Mar 08, 2010 | 3.599 | 3.628 | 3.583 | 3.587 | 692,502 | -0.01(-0.18%) |
Mar 05, 2010 | 3.516 | 3.606 | 3.514 | 3.593 | 1,267,353 | +0.10(+2.80%) |
Mar 04, 2010 | 3.519 | 3.524 | 3.490 | 3.495 | 506,788 | -0.01(-0.32%) |
Mar 03, 2010 | 3.509 | 3.530 | 3.493 | 3.506 | 766,900 | +0.01(+0.22%) |
Mar 02, 2010 | 3.481 | 3.513 | 3.456 | 3.498 | 1,339,297 | +0.03(+0.93%) |