Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.600 | 3.610 | 3.330 | 3.370 | 165,957 | -0.23(-6.39%) |
May 27, 2010 | 3.450 | 3.600 | 3.330 | 3.600 | 145,160 | +0.28(+8.43%) |
May 26, 2010 | 3.350 | 3.680 | 3.290 | 3.320 | 116,108 | +0.01(+0.30%) |
May 25, 2010 | 3.170 | 3.320 | 3.120 | 3.310 | 133,307 | -0.02(-0.60%) |
May 24, 2010 | 3.360 | 3.540 | 3.300 | 3.330 | 74,376 | -0.04(-1.19%) |
May 21, 2010 | 3.200 | 3.550 | 3.130 | 3.370 | 156,763 | +0.11(+3.37%) |
May 20, 2010 | 3.255 | 3.560 | 3.230 | 3.260 | 193,062 | -0.23(-6.59%) |
May 19, 2010 | 3.600 | 3.780 | 3.450 | 3.490 | 180,150 | -0.11(-3.06%) |
May 18, 2010 | 3.900 | 3.990 | 3.550 | 3.600 | 120,192 | -0.21(-5.51%) |
May 17, 2010 | 3.790 | 3.840 | 3.555 | 3.810 | 110,746 | +0.07(+1.87%) |
May 14, 2010 | 3.830 | 3.830 | 3.660 | 3.740 | 80,897 | -0.16(-4.10%) |
May 13, 2010 | 4.070 | 4.100 | 3.850 | 3.900 | 80,167 | -0.20(-4.88%) |
May 12, 2010 | 3.870 | 4.130 | 3.850 | 4.100 | 175,252 | +0.23(+5.94%) |
May 11, 2010 | 3.920 | 3.990 | 3.600 | 3.870 | 115,823 | +0.11(+2.93%) |
May 10, 2010 | 3.640 | 3.760 | 3.540 | 3.760 | 206,813 | +0.32(+9.30%) |
May 07, 2010 | 3.650 | 3.780 | 3.380 | 3.440 | 276,230 | -0.18(-4.97%) |
May 06, 2010 | 3.700 | 4.000 | 3.550 | 3.620 | 273,770 | -0.12(-3.21%) |
May 05, 2010 | 3.770 | 3.860 | 3.700 | 3.740 | 212,547 | -0.09(-2.35%) |
May 04, 2010 | 3.930 | 3.930 | 3.671 | 3.830 | 218,907 | -0.18(-4.49%) |
May 03, 2010 | 3.850 | 4.050 | 3.810 | 4.010 | 170,944 | +0.17(+4.43%) |
Apr 30, 2010 | 4.080 | 4.080 | 3.800 | 3.840 | 229,100 | -0.25(-6.11%) |
Apr 29, 2010 | 3.910 | 4.150 | 3.850 | 4.090 | 173,079 | +0.23(+5.96%) |
Apr 28, 2010 | 3.840 | 3.950 | 3.760 | 3.860 | 171,031 | +0.05(+1.31%) |
Apr 27, 2010 | 4.000 | 4.090 | 3.800 | 3.810 | 248,313 | -0.21(-5.22%) |
Apr 26, 2010 | 4.030 | 4.300 | 3.880 | 4.020 | 317,709 | +0.02(+0.50%) |
Apr 23, 2010 | 4.040 | 4.065 | 3.720 | 4.000 | 720,469 | -0.08(-1.96%) |
Apr 22, 2010 | 3.860 | 4.190 | 3.830 | 4.080 | 782,885 | +0.14(+3.55%) |
Apr 21, 2010 | 3.740 | 3.940 | 3.740 | 3.940 | 311,744 | +0.22(+5.91%) |
Apr 20, 2010 | 3.650 | 3.750 | 3.550 | 3.720 | 139,646 | +0.09(+2.48%) |
Apr 19, 2010 | 3.590 | 3.700 | 3.590 | 3.630 | 322,250 | -0.01(-0.27%) |
Apr 16, 2010 | 3.710 | 3.771 | 3.540 | 3.640 | 741,260 | -0.07(-1.89%) |
Apr 15, 2010 | 3.630 | 3.757 | 3.620 | 3.710 | 238,236 | +0.06(+1.64%) |
Apr 14, 2010 | 3.600 | 3.690 | 3.520 | 3.650 | 371,006 | +0.09(+2.53%) |
Apr 13, 2010 | 3.420 | 3.610 | 3.420 | 3.560 | 297,200 | +0.14(+4.09%) |
Apr 12, 2010 | 3.500 | 3.500 | 3.370 | 3.420 | 194,794 | -0.07(-2.01%) |
Apr 09, 2010 | 3.490 | 3.550 | 3.420 | 3.490 | 173,704 | -0.01(-0.29%) |
Apr 08, 2010 | 3.490 | 3.550 | 3.450 | 3.500 | 239,008 | +0.02(+0.57%) |
Apr 07, 2010 | 3.390 | 3.490 | 3.370 | 3.480 | 339,122 | +0.07(+2.05%) |
Apr 06, 2010 | 3.390 | 3.420 | 3.320 | 3.410 | 246,097 | +0.02(+0.59%) |
Apr 05, 2010 | 3.170 | 3.400 | 3.150 | 3.390 | 278,456 | +0.23(+7.28%) |
Apr 01, 2010 | 3.180 | 3.160 | 3.160 | 3.160 | 164,500 | +0.01(+0.32%) |
Mar 31, 2010 | 3.110 | 3.150 | 3.110 | 3.150 | 270,177 | +0.01(+0.32%) |
Mar 30, 2010 | 3.120 | 3.200 | 3.120 | 3.140 | 157,074 | +0.03(+0.96%) |
Mar 29, 2010 | 3.070 | 3.150 | 3.070 | 3.110 | 106,921 | +0.04(+1.30%) |
Mar 26, 2010 | 3.070 | 3.110 | 3.030 | 3.070 | 222,109 | +0.02(+0.66%) |
Mar 25, 2010 | 3.160 | 3.260 | 3.050 | 3.050 | 130,518 | -0.09(-2.87%) |
Mar 24, 2010 | 3.280 | 3.290 | 3.100 | 3.140 | 109,109 | -0.15(-4.56%) |
Mar 23, 2010 | 3.290 | 3.310 | 3.160 | 3.290 | 105,833 | +0.01(+0.30%) |
Mar 22, 2010 | 3.130 | 3.320 | 3.070 | 3.280 | 134,536 | +0.12(+3.80%) |
Mar 19, 2010 | 3.290 | 3.300 | 3.050 | 3.160 | 639,762 | -0.11(-3.36%) |
Mar 18, 2010 | 3.090 | 3.290 | 3.050 | 3.270 | 524,337 | +0.17(+5.48%) |
Mar 17, 2010 | 3.110 | 3.170 | 3.080 | 3.100 | 245,945 | -0.01(-0.32%) |
Mar 16, 2010 | 3.110 | 3.140 | 3.030 | 3.110 | 743,493 | +0.01(+0.32%) |
Mar 15, 2010 | 3.060 | 3.150 | 3.030 | 3.100 | 120,697 | -0.04(-1.27%) |
Mar 12, 2010 | 3.160 | 3.170 | 3.090 | 3.140 | 155,627 | -0.05(-1.57%) |
Mar 11, 2010 | 3.150 | 3.190 | 3.100 | 3.190 | 88,154 | +0.01(+0.31%) |
Mar 10, 2010 | 3.130 | 3.250 | 3.080 | 3.180 | 117,133 | +0.06(+1.92%) |
Mar 09, 2010 | 3.100 | 3.160 | 3.070 | 3.120 | 51,616 | +0.01(+0.32%) |
Mar 08, 2010 | 3.110 | 3.150 | 3.060 | 3.110 | 77,999 | +0.00(+0.00%) |
Mar 05, 2010 | 3.060 | 3.110 | 3.010 | 3.110 | 200,637 | +0.07(+2.30%) |
Mar 04, 2010 | 3.050 | 3.080 | 3.000 | 3.040 | 90,403 | +0.00(+0.00%) |
Mar 03, 2010 | 3.050 | 3.090 | 3.020 | 3.040 | 204,725 | +0.00(+0.00%) |
Mar 02, 2010 | 3.040 | 3.060 | 3.020 | 3.040 | 148,084 | +0.01(+0.33%) |