Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.638 | 3.638 | 3.555 | 3.638 | 407,485 | +0.03(+0.93%) |
May 27, 2010 | 3.521 | 3.604 | 3.482 | 3.604 | 594,281 | +0.13(+3.79%) |
May 26, 2010 | 3.445 | 3.506 | 3.445 | 3.472 | 12,083 | +0.05(+1.34%) |
May 25, 2010 | 3.387 | 3.429 | 3.328 | 3.426 | 583,125 | -0.02(-0.62%) |
May 24, 2010 | 3.460 | 3.485 | 3.433 | 3.448 | 294,939 | -0.03(-0.79%) |
May 21, 2010 | 3.433 | 3.500 | 3.399 | 3.475 | 523,750 | -0.02(-0.70%) |
May 20, 2010 | 3.474 | 3.515 | 3.466 | 3.500 | 906,399 | -0.12(-3.30%) |
May 19, 2010 | 3.613 | 3.622 | 3.558 | 3.619 | 422,403 | -0.03(-0.84%) |
May 18, 2010 | 3.711 | 3.720 | 3.601 | 3.650 | 402,841 | -0.03(-0.83%) |
May 17, 2010 | 3.702 | 3.717 | 3.635 | 3.681 | 205,078 | -0.02(-0.58%) |
May 14, 2010 | 3.702 | 3.727 | 3.665 | 3.702 | 253,500 | -0.05(-1.31%) |
May 13, 2010 | 3.751 | 3.779 | 3.742 | 3.751 | 136,607 | -0.02(-0.49%) |
May 12, 2010 | 3.766 | 3.776 | 3.723 | 3.769 | 220,639 | +0.04(+1.07%) |
May 11, 2010 | 3.732 | 3.757 | 3.714 | 3.730 | 196,417 | +0.00(+0.08%) |
May 10, 2010 | 3.708 | 3.736 | 3.693 | 3.727 | 402,240 | +0.15(+4.28%) |
May 07, 2010 | 3.656 | 3.656 | 3.485 | 3.573 | 433,121 | -0.09(-2.59%) |
May 06, 2010 | 3.797 | 3.812 | 3.249 | 3.668 | 1,313,169 | -0.17(-4.39%) |
May 05, 2010 | 3.867 | 3.883 | 3.825 | 3.837 | 414,483 | -0.07(-1.88%) |
May 04, 2010 | 3.938 | 3.938 | 3.883 | 3.910 | 246,070 | -0.05(-1.16%) |
May 03, 2010 | 3.938 | 3.999 | 3.929 | 3.956 | 135,402 | +0.05(+1.17%) |
Apr 30, 2010 | 3.944 | 3.965 | 3.901 | 3.910 | 244,166 | -0.04(-1.08%) |
Apr 29, 2010 | 3.926 | 3.968 | 3.926 | 3.953 | 186,737 | +0.04(+1.10%) |
Apr 28, 2010 | 3.898 | 3.919 | 3.883 | 3.910 | 157,028 | +0.03(+0.79%) |
Apr 27, 2010 | 3.965 | 3.971 | 3.877 | 3.880 | 232,262 | -0.09(-2.31%) |
Apr 26, 2010 | 3.953 | 3.971 | 3.941 | 3.971 | 257,373 | +0.03(+0.86%) |
Apr 23, 2010 | 3.880 | 3.953 | 3.880 | 3.938 | 96,971 | +0.04(+1.10%) |
Apr 22, 2010 | 3.873 | 3.911 | 3.852 | 3.895 | 100,723 | +0.00(+0.00%) |
Apr 21, 2010 | 3.913 | 3.938 | 3.889 | 3.895 | 189,961 | -0.02(-0.39%) |
Apr 20, 2010 | 3.877 | 3.913 | 3.877 | 3.910 | 328,339 | +0.04(+1.11%) |
Apr 19, 2010 | 3.858 | 3.883 | 3.846 | 3.867 | 296,794 | -0.01(-0.16%) |
Apr 16, 2010 | 3.941 | 3.941 | 3.858 | 3.873 | 382,139 | -0.06(-1.63%) |
Apr 15, 2010 | 3.941 | 3.956 | 3.938 | 3.938 | 179,216 | -0.01(-0.31%) |
Apr 14, 2010 | 3.947 | 3.959 | 3.937 | 3.950 | 330,706 | -0.00(-0.08%) |
Apr 13, 2010 | 3.910 | 3.953 | 3.898 | 3.953 | 130,928 | +0.03(+0.70%) |
Apr 12, 2010 | 3.935 | 3.935 | 3.916 | 3.926 | 99,273 | +0.01(+0.16%) |
Apr 09, 2010 | 3.919 | 3.935 | 3.919 | 3.919 | 63,983 | +0.01(+0.24%) |
Apr 08, 2010 | 3.919 | 3.922 | 3.889 | 3.910 | 164,053 | -0.02(-0.47%) |
Apr 07, 2010 | 3.935 | 3.947 | 3.910 | 3.929 | 222,903 | -0.02(-0.54%) |
Apr 06, 2010 | 3.898 | 3.953 | 3.898 | 3.950 | 189,258 | +0.02(+0.39%) |
Apr 05, 2010 | 3.916 | 3.938 | 3.870 | 3.935 | 240,708 | +0.05(+1.26%) |
Apr 01, 2010 | 3.849 | 3.886 | 3.886 | 3.886 | 169,167 | +0.04(+1.12%) |
Mar 31, 2010 | 3.864 | 3.880 | 3.815 | 3.843 | 145,053 | -0.02(-0.48%) |
Mar 30, 2010 | 3.852 | 3.913 | 3.818 | 3.861 | 202,227 | +0.00(+0.08%) |
Mar 29, 2010 | 3.840 | 3.873 | 3.818 | 3.858 | 132,153 | +0.03(+0.72%) |
Mar 26, 2010 | 3.852 | 3.864 | 3.828 | 3.831 | 220,708 | +0.00(+0.08%) |
Mar 25, 2010 | 3.828 | 3.858 | 3.812 | 3.828 | 263,797 | +0.01(+0.32%) |
Mar 24, 2010 | 3.821 | 3.837 | 3.794 | 3.815 | 287,591 | -0.02(-0.40%) |
Mar 23, 2010 | 3.834 | 3.852 | 3.812 | 3.831 | 309,181 | -0.01(-0.24%) |
Mar 22, 2010 | 3.797 | 3.843 | 3.779 | 3.840 | 277,618 | +0.02(+0.56%) |
Mar 19, 2010 | 3.824 | 3.848 | 3.803 | 3.818 | 347,768 | -0.01(-0.31%) |
Mar 18, 2010 | 3.830 | 3.854 | 3.806 | 3.830 | 137,976 | +0.01(+0.24%) |
Mar 17, 2010 | 3.809 | 3.879 | 3.809 | 3.821 | 272,052 | +0.01(+0.39%) |
Mar 16, 2010 | 3.791 | 3.815 | 3.779 | 3.807 | 251,147 | +0.02(+0.64%) |
Mar 15, 2010 | 3.761 | 3.785 | 3.758 | 3.782 | 211,661 | -0.00(-0.08%) |
Mar 12, 2010 | 3.800 | 3.809 | 3.777 | 3.785 | 206,822 | -0.01(-0.24%) |
Mar 11, 2010 | 3.743 | 3.794 | 3.743 | 3.794 | 214,222 | +0.01(+0.24%) |
Mar 10, 2010 | 3.749 | 3.803 | 3.749 | 3.785 | 262,087 | +0.02(+0.56%) |
Mar 09, 2010 | 3.743 | 3.773 | 3.737 | 3.764 | 165,965 | +0.02(+0.48%) |
Mar 08, 2010 | 3.758 | 3.771 | 3.743 | 3.746 | 225,208 | -0.01(-0.32%) |
Mar 05, 2010 | 3.710 | 3.773 | 3.710 | 3.758 | 244,396 | +0.06(+1.63%) |
Mar 04, 2010 | 3.704 | 3.722 | 3.689 | 3.698 | 193,804 | -0.00(-0.08%) |
Mar 03, 2010 | 3.707 | 3.740 | 3.689 | 3.701 | 361,545 | -0.00(-0.08%) |
Mar 02, 2010 | 3.707 | 3.740 | 3.692 | 3.704 | 216,058 | +0.00(+0.08%) |