Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.440 | 3.680 | 3.410 | 3.480 | 29,900 | +0.04(+1.16%) |
May 27, 2010 | 3.680 | 3.680 | 3.400 | 3.440 | 15,742 | +0.11(+3.30%) |
May 26, 2010 | 3.330 | 3.580 | 3.280 | 3.330 | 31,581 | +0.02(+0.60%) |
May 25, 2010 | 3.300 | 3.410 | 3.120 | 3.310 | 55,245 | -0.07(-2.07%) |
May 24, 2010 | 3.400 | 3.480 | 3.350 | 3.380 | 39,707 | -0.02(-0.59%) |
May 21, 2010 | 3.220 | 3.400 | 3.090 | 3.400 | 14,056 | +0.06(+1.80%) |
May 20, 2010 | 3.420 | 3.490 | 3.300 | 3.340 | 67,573 | -0.16(-4.57%) |
May 19, 2010 | 3.590 | 3.600 | 3.460 | 3.500 | 16,355 | -0.14(-3.84%) |
May 18, 2010 | 3.630 | 3.830 | 3.550 | 3.640 | 16,239 | +0.04(+1.11%) |
May 17, 2010 | 3.630 | 3.690 | 3.550 | 3.600 | 15,073 | -0.13(-3.48%) |
May 14, 2010 | 3.730 | 3.830 | 3.570 | 3.730 | 14,636 | -0.05(-1.33%) |
May 13, 2010 | 3.740 | 3.780 | 3.700 | 3.780 | 6,833 | +0.03(+0.80%) |
May 12, 2010 | 3.740 | 3.850 | 3.740 | 3.750 | 22,600 | +0.02(+0.54%) |
May 11, 2010 | 3.770 | 3.900 | 3.410 | 3.730 | 23,908 | +0.15(+4.19%) |
May 10, 2010 | 3.610 | 3.700 | 3.490 | 3.580 | 23,542 | +0.15(+4.37%) |
May 07, 2010 | 3.350 | 3.460 | 3.330 | 3.430 | 31,527 | -0.02(-0.58%) |
May 06, 2010 | 3.590 | 3.630 | 3.310 | 3.450 | 67,365 | -0.20(-5.48%) |
May 05, 2010 | 3.710 | 3.750 | 3.650 | 3.650 | 54,268 | -0.15(-3.95%) |
May 04, 2010 | 3.810 | 3.980 | 3.750 | 3.800 | 41,873 | -0.19(-4.76%) |
May 03, 2010 | 4.000 | 4.090 | 3.940 | 3.990 | 39,320 | +0.05(+1.27%) |
Apr 30, 2010 | 4.120 | 4.120 | 3.900 | 3.940 | 18,863 | -0.19(-4.60%) |
Apr 29, 2010 | 3.870 | 4.140 | 3.840 | 4.130 | 100,481 | +0.25(+6.44%) |
Apr 28, 2010 | 3.930 | 3.970 | 3.880 | 3.880 | 15,158 | -0.04(-1.02%) |
Apr 27, 2010 | 3.950 | 3.950 | 3.910 | 3.920 | 22,547 | -0.03(-0.76%) |
Apr 26, 2010 | 3.920 | 4.000 | 3.910 | 3.950 | 66,513 | +0.02(+0.51%) |
Apr 23, 2010 | 3.800 | 3.970 | 3.800 | 3.930 | 25,938 | +0.10(+2.75%) |
Apr 22, 2010 | 3.860 | 3.890 | 3.821 | 3.825 | 8,171 | -0.03(-0.91%) |
Apr 21, 2010 | 4.000 | 4.000 | 3.760 | 3.860 | 20,964 | -0.07(-1.78%) |
Apr 20, 2010 | 3.830 | 3.980 | 3.820 | 3.930 | 48,805 | +0.10(+2.61%) |
Apr 19, 2010 | 3.820 | 3.890 | 3.810 | 3.830 | 21,205 | +0.05(+1.32%) |
Apr 16, 2010 | 3.900 | 3.900 | 3.750 | 3.780 | 27,715 | -0.09(-2.33%) |
Apr 15, 2010 | 3.890 | 3.950 | 3.750 | 3.870 | 27,595 | -0.06(-1.53%) |
Apr 14, 2010 | 3.840 | 3.980 | 3.800 | 3.930 | 26,918 | +0.09(+2.35%) |
Apr 13, 2010 | 3.840 | 3.850 | 3.790 | 3.840 | 15,463 | -0.01(-0.26%) |
Apr 12, 2010 | 3.800 | 3.850 | 3.770 | 3.850 | 22,684 | +0.02(+0.52%) |
Apr 09, 2010 | 3.840 | 3.864 | 3.790 | 3.830 | 26,529 | +0.02(+0.52%) |
Apr 08, 2010 | 3.770 | 3.810 | 3.750 | 3.810 | 14,058 | -0.01(-0.26%) |
Apr 07, 2010 | 3.800 | 3.830 | 3.730 | 3.820 | 41,546 | +0.02(+0.52%) |
Apr 06, 2010 | 3.800 | 3.820 | 3.760 | 3.800 | 43,797 | +0.00(+0.00%) |
Apr 05, 2010 | 3.790 | 3.820 | 3.760 | 3.800 | 11,043 | +0.01(+0.26%) |
Apr 01, 2010 | 3.770 | 3.790 | 3.790 | 3.790 | 10,700 | -0.01(-0.26%) |
Mar 31, 2010 | 3.800 | 3.840 | 3.760 | 3.800 | 33,719 | -0.05(-1.30%) |
Mar 30, 2010 | 3.700 | 3.880 | 3.700 | 3.850 | 22,027 | +0.03(+0.79%) |
Mar 29, 2010 | 3.820 | 3.860 | 3.730 | 3.820 | 151,016 | -0.03(-0.78%) |
Mar 26, 2010 | 3.780 | 3.880 | 3.580 | 3.850 | 19,015 | +0.05(+1.32%) |
Mar 25, 2010 | 3.850 | 3.900 | 3.600 | 3.800 | 292,632 | +0.00(+0.00%) |
Mar 24, 2010 | 3.850 | 3.860 | 3.780 | 3.800 | 8,098 | +0.00(+0.00%) |
Mar 23, 2010 | 3.790 | 3.840 | 3.770 | 3.800 | 11,073 | -0.02(-0.52%) |
Mar 22, 2010 | 3.700 | 3.872 | 3.700 | 3.820 | 24,771 | +0.12(+3.24%) |
Mar 19, 2010 | 3.880 | 3.900 | 3.700 | 3.700 | 55,002 | -0.17(-4.39%) |
Mar 18, 2010 | 3.810 | 3.890 | 3.750 | 3.870 | 19,112 | +0.07(+1.84%) |
Mar 17, 2010 | 3.730 | 3.870 | 3.730 | 3.800 | 18,206 | +0.05(+1.33%) |
Mar 16, 2010 | 3.740 | 3.800 | 3.700 | 3.750 | 9,699 | +0.02(+0.54%) |
Mar 15, 2010 | 3.840 | 3.950 | 3.580 | 3.730 | 225,408 | -0.02(-0.53%) |
Mar 12, 2010 | 3.750 | 3.800 | 3.750 | 3.750 | 4,202 | -0.03(-0.79%) |
Mar 11, 2010 | 3.850 | 3.850 | 3.750 | 3.780 | 23,560 | +0.01(+0.26%) |
Mar 10, 2010 | 3.710 | 3.790 | 3.690 | 3.770 | 40,076 | +0.02(+0.53%) |
Mar 09, 2010 | 3.900 | 3.900 | 3.666 | 3.750 | 209,805 | -0.20(-5.06%) |
Mar 08, 2010 | 3.900 | 3.950 | 3.850 | 3.950 | 41,487 | +0.03(+0.77%) |
Mar 05, 2010 | 3.900 | 3.920 | 3.830 | 3.920 | 30,325 | +0.08(+2.08%) |
Mar 04, 2010 | 3.860 | 3.890 | 3.800 | 3.840 | 14,716 | +0.02(+0.52%) |
Mar 03, 2010 | 3.950 | 3.950 | 3.770 | 3.820 | 22,150 | +0.01(+0.26%) |
Mar 02, 2010 | 3.950 | 3.950 | 3.780 | 3.810 | 29,786 | -0.12(-3.05%) |