Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.500 | 3.660 | 3.370 | 3.550 | 114,038 | +0.05(+1.43%) |
May 27, 2010 | 3.500 | 3.510 | 3.300 | 3.500 | 122,114 | +0.31(+9.72%) |
May 26, 2010 | 3.230 | 3.360 | 3.190 | 3.190 | 91,818 | -0.03(-0.93%) |
May 25, 2010 | 3.120 | 3.260 | 3.000 | 3.220 | 92,123 | +0.03(+0.94%) |
May 24, 2010 | 3.210 | 3.700 | 3.160 | 3.190 | 381,880 | -0.02(-0.62%) |
May 21, 2010 | 3.100 | 3.250 | 3.100 | 3.210 | 109,609 | +0.01(+0.31%) |
May 20, 2010 | 3.200 | 3.440 | 3.150 | 3.200 | 131,027 | -0.16(-4.76%) |
May 19, 2010 | 3.480 | 3.600 | 3.300 | 3.360 | 94,288 | -0.14(-4.00%) |
May 18, 2010 | 3.450 | 3.600 | 3.330 | 3.500 | 177,331 | +0.07(+2.04%) |
May 17, 2010 | 3.340 | 3.480 | 3.210 | 3.430 | 144,326 | +0.14(+4.26%) |
May 14, 2010 | 3.330 | 3.400 | 3.220 | 3.290 | 72,586 | -0.07(-2.08%) |
May 13, 2010 | 3.360 | 3.460 | 3.260 | 3.360 | 66,794 | -0.02(-0.59%) |
May 12, 2010 | 3.280 | 3.390 | 3.200 | 3.380 | 73,835 | +0.10(+3.05%) |
May 11, 2010 | 3.200 | 3.300 | 3.190 | 3.280 | 106,682 | -0.02(-0.61%) |
May 10, 2010 | 3.210 | 3.320 | 3.200 | 3.300 | 151,959 | +0.15(+4.76%) |
May 07, 2010 | 3.260 | 3.310 | 3.150 | 3.150 | 140,502 | -0.12(-3.67%) |
May 06, 2010 | 3.420 | 3.490 | 3.270 | 3.270 | 102,769 | -0.16(-4.66%) |
May 05, 2010 | 3.430 | 3.530 | 3.410 | 3.430 | 63,562 | -0.07(-2.00%) |
May 04, 2010 | 3.490 | 3.530 | 3.430 | 3.500 | 81,092 | -0.03(-0.85%) |
May 03, 2010 | 3.520 | 3.530 | 3.460 | 3.530 | 72,154 | +0.02(+0.57%) |
Apr 30, 2010 | 3.620 | 3.700 | 3.490 | 3.510 | 102,808 | -0.09(-2.50%) |
Apr 29, 2010 | 3.620 | 3.640 | 3.560 | 3.600 | 38,954 | +0.01(+0.28%) |
Apr 28, 2010 | 3.580 | 3.600 | 3.570 | 3.590 | 24,518 | +0.03(+0.84%) |
Apr 27, 2010 | 3.590 | 3.610 | 3.560 | 3.560 | 36,281 | -0.04(-1.11%) |
Apr 26, 2010 | 3.600 | 3.660 | 3.580 | 3.600 | 27,398 | -0.01(-0.28%) |
Apr 23, 2010 | 3.690 | 3.690 | 3.580 | 3.610 | 65,194 | -0.09(-2.43%) |
Apr 22, 2010 | 3.720 | 3.720 | 3.650 | 3.700 | 41,466 | -0.05(-1.33%) |
Apr 21, 2010 | 3.750 | 3.780 | 3.640 | 3.750 | 45,001 | -0.01(-0.27%) |
Apr 20, 2010 | 3.640 | 3.760 | 3.640 | 3.760 | 65,883 | +0.04(+1.08%) |
Apr 19, 2010 | 3.640 | 3.770 | 3.640 | 3.720 | 40,083 | +0.06(+1.64%) |
Apr 16, 2010 | 3.900 | 3.900 | 3.590 | 3.660 | 136,980 | -0.26(-6.63%) |
Apr 15, 2010 | 3.650 | 3.940 | 3.630 | 3.920 | 97,132 | +0.28(+7.69%) |
Apr 14, 2010 | 3.620 | 3.640 | 3.600 | 3.640 | 50,426 | +0.03(+0.83%) |
Apr 13, 2010 | 3.530 | 3.670 | 3.520 | 3.610 | 45,459 | +0.07(+1.98%) |
Apr 12, 2010 | 3.580 | 3.600 | 3.520 | 3.540 | 38,201 | -0.05(-1.39%) |
Apr 09, 2010 | 3.520 | 3.670 | 3.520 | 3.590 | 34,130 | +0.07(+1.99%) |
Apr 08, 2010 | 3.590 | 3.620 | 3.510 | 3.520 | 82,323 | -0.09(-2.49%) |
Apr 07, 2010 | 3.600 | 3.620 | 3.560 | 3.610 | 51,087 | -0.01(-0.28%) |
Apr 06, 2010 | 3.660 | 3.700 | 3.600 | 3.620 | 31,005 | -0.06(-1.63%) |
Apr 05, 2010 | 3.710 | 3.760 | 3.590 | 3.680 | 61,046 | -0.03(-0.81%) |
Apr 01, 2010 | 4.000 | 3.710 | 3.710 | 3.710 | 124,600 | -0.35(-8.62%) |
Mar 31, 2010 | 3.550 | 4.060 | 3.550 | 4.060 | 177,550 | +0.49(+13.73%) |
Mar 30, 2010 | 3.610 | 3.650 | 3.550 | 3.570 | 41,273 | -0.05(-1.38%) |
Mar 29, 2010 | 3.600 | 3.620 | 3.540 | 3.620 | 56,371 | +0.02(+0.56%) |
Mar 26, 2010 | 3.620 | 3.660 | 3.570 | 3.600 | 46,005 | -0.02(-0.55%) |
Mar 25, 2010 | 3.700 | 3.760 | 3.610 | 3.620 | 42,634 | -0.07(-1.90%) |
Mar 24, 2010 | 3.770 | 3.790 | 3.680 | 3.690 | 50,762 | -0.10(-2.64%) |
Mar 23, 2010 | 3.730 | 3.800 | 3.680 | 3.790 | 42,773 | +0.05(+1.34%) |
Mar 22, 2010 | 3.670 | 3.760 | 3.670 | 3.740 | 32,236 | -0.01(-0.27%) |
Mar 19, 2010 | 3.730 | 3.750 | 3.630 | 3.750 | 119,477 | +0.04(+1.08%) |
Mar 18, 2010 | 3.640 | 3.730 | 3.640 | 3.710 | 27,528 | +0.00(+0.00%) |
Mar 17, 2010 | 3.710 | 3.770 | 3.700 | 3.710 | 55,534 | -0.03(-0.80%) |
Mar 16, 2010 | 3.640 | 3.740 | 3.630 | 3.740 | 31,927 | +0.10(+2.75%) |
Mar 15, 2010 | 3.630 | 3.780 | 3.600 | 3.640 | 60,664 | -0.08(-2.15%) |
Mar 12, 2010 | 3.780 | 3.780 | 3.670 | 3.720 | 68,569 | -0.06(-1.59%) |
Mar 11, 2010 | 3.730 | 3.780 | 3.700 | 3.780 | 40,601 | +0.01(+0.27%) |
Mar 10, 2010 | 3.760 | 3.770 | 3.690 | 3.770 | 58,408 | +0.00(+0.00%) |
Mar 09, 2010 | 3.720 | 3.800 | 3.690 | 3.770 | 44,461 | +0.03(+0.80%) |
Mar 08, 2010 | 3.720 | 3.740 | 3.600 | 3.740 | 64,646 | +0.00(+0.00%) |
Mar 05, 2010 | 3.720 | 3.740 | 3.670 | 3.740 | 33,411 | +0.02(+0.54%) |
Mar 04, 2010 | 3.730 | 3.750 | 3.650 | 3.720 | 44,920 | -0.01(-0.27%) |
Mar 03, 2010 | 3.640 | 3.740 | 3.610 | 3.730 | 53,700 | +0.08(+2.19%) |
Mar 02, 2010 | 3.570 | 3.650 | 3.540 | 3.650 | 85,944 | +0.07(+1.96%) |