Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.100 | 3.120 | 2.890 | 2.910 | 222,113 | -0.19(-6.13%) |
May 27, 2010 | 3.000 | 3.130 | 2.990 | 3.100 | 82,323 | +0.18(+6.16%) |
May 26, 2010 | 2.910 | 3.080 | 2.910 | 2.920 | 139,180 | +0.01(+0.34%) |
May 25, 2010 | 2.940 | 2.980 | 2.870 | 2.910 | 157,043 | -0.09(-3.00%) |
May 24, 2010 | 2.950 | 3.030 | 2.950 | 3.000 | 91,029 | +0.06(+2.04%) |
May 21, 2010 | 2.880 | 3.030 | 2.780 | 2.940 | 148,380 | -0.04(-1.34%) |
May 20, 2010 | 2.950 | 3.180 | 2.870 | 2.980 | 211,175 | -0.17(-5.40%) |
May 19, 2010 | 3.280 | 3.300 | 3.140 | 3.150 | 79,538 | -0.12(-3.67%) |
May 18, 2010 | 3.460 | 3.470 | 3.240 | 3.270 | 88,323 | -0.11(-3.25%) |
May 17, 2010 | 3.370 | 3.400 | 3.300 | 3.380 | 78,868 | +0.08(+2.42%) |
May 14, 2010 | 3.310 | 3.350 | 3.250 | 3.300 | 110,374 | -0.07(-2.08%) |
May 13, 2010 | 3.290 | 3.370 | 3.220 | 3.370 | 156,093 | +0.11(+3.37%) |
May 12, 2010 | 3.110 | 3.270 | 3.110 | 3.260 | 110,571 | +0.12(+3.82%) |
May 11, 2010 | 3.200 | 3.250 | 3.140 | 3.140 | 201,225 | -0.12(-3.68%) |
May 10, 2010 | 3.240 | 3.390 | 3.200 | 3.260 | 228,344 | +0.10(+3.16%) |
May 07, 2010 | 3.260 | 3.270 | 3.100 | 3.160 | 153,235 | -0.05(-1.56%) |
May 06, 2010 | 3.390 | 3.430 | 3.190 | 3.210 | 193,858 | -0.18(-5.31%) |
May 05, 2010 | 3.390 | 3.460 | 3.310 | 3.390 | 163,455 | +0.01(+0.30%) |
May 04, 2010 | 3.460 | 3.460 | 3.350 | 3.380 | 229,030 | -0.13(-3.70%) |
May 03, 2010 | 3.520 | 3.540 | 3.360 | 3.510 | 190,797 | +0.04(+1.15%) |
Apr 30, 2010 | 3.550 | 3.550 | 3.470 | 3.470 | 106,973 | -0.06(-1.70%) |
Apr 29, 2010 | 3.560 | 3.560 | 3.480 | 3.530 | 205,409 | -0.02(-0.56%) |
Apr 28, 2010 | 3.550 | 3.580 | 3.520 | 3.550 | 130,421 | +0.02(+0.57%) |
Apr 27, 2010 | 3.580 | 3.580 | 3.500 | 3.530 | 211,720 | -0.03(-0.84%) |
Apr 26, 2010 | 3.670 | 3.670 | 3.550 | 3.560 | 192,629 | +0.02(+0.56%) |
Apr 23, 2010 | 3.620 | 3.620 | 3.520 | 3.540 | 168,435 | -0.07(-1.94%) |
Apr 22, 2010 | 3.620 | 3.620 | 3.500 | 3.610 | 208,050 | +0.05(+1.40%) |
Apr 21, 2010 | 3.680 | 3.690 | 3.540 | 3.560 | 593,427 | -0.07(-1.93%) |
Apr 20, 2010 | 3.900 | 3.970 | 3.510 | 3.630 | 2,154,650 | -0.58(-13.78%) |
Apr 19, 2010 | 4.170 | 4.270 | 4.100 | 4.210 | 146,769 | +0.09(+2.18%) |
Apr 16, 2010 | 4.100 | 4.150 | 4.060 | 4.120 | 119,932 | +0.01(+0.24%) |
Apr 15, 2010 | 4.150 | 4.150 | 4.080 | 4.110 | 93,011 | -0.01(-0.24%) |
Apr 14, 2010 | 4.000 | 4.180 | 3.970 | 4.120 | 153,056 | +0.20(+5.10%) |
Apr 13, 2010 | 3.790 | 3.920 | 3.780 | 3.920 | 60,185 | +0.09(+2.35%) |
Apr 12, 2010 | 3.850 | 3.860 | 3.790 | 3.830 | 37,835 | +0.05(+1.32%) |
Apr 09, 2010 | 3.810 | 3.870 | 3.750 | 3.780 | 55,957 | -0.03(-0.79%) |
Apr 08, 2010 | 3.860 | 3.900 | 3.810 | 3.810 | 41,522 | -0.08(-2.06%) |
Apr 07, 2010 | 3.870 | 3.920 | 3.840 | 3.890 | 60,137 | -0.01(-0.26%) |
Apr 06, 2010 | 3.940 | 3.940 | 3.830 | 3.900 | 36,868 | -0.05(-1.27%) |
Apr 05, 2010 | 3.800 | 3.950 | 3.750 | 3.950 | 55,171 | +0.15(+3.95%) |
Apr 01, 2010 | 3.850 | 3.800 | 3.800 | 3.800 | 51,900 | -0.03(-0.78%) |
Mar 31, 2010 | 3.730 | 3.870 | 3.700 | 3.830 | 147,123 | +0.09(+2.41%) |
Mar 30, 2010 | 3.800 | 3.940 | 3.700 | 3.740 | 195,694 | -0.12(-3.11%) |
Mar 29, 2010 | 4.010 | 4.010 | 3.850 | 3.860 | 107,429 | -0.17(-4.22%) |
Mar 26, 2010 | 3.980 | 4.100 | 3.980 | 4.030 | 84,874 | +0.07(+1.77%) |
Mar 25, 2010 | 4.040 | 4.040 | 3.960 | 3.960 | 65,462 | -0.08(-1.98%) |
Mar 24, 2010 | 3.960 | 4.100 | 3.950 | 4.040 | 87,695 | +0.08(+2.02%) |
Mar 23, 2010 | 3.960 | 3.980 | 3.870 | 3.960 | 83,021 | +0.06(+1.54%) |
Mar 22, 2010 | 4.030 | 4.220 | 3.880 | 3.900 | 118,469 | -0.10(-2.50%) |
Mar 19, 2010 | 4.110 | 4.110 | 3.900 | 4.000 | 84,011 | -0.05(-1.23%) |
Mar 18, 2010 | 4.140 | 4.140 | 3.940 | 4.050 | 83,694 | -0.06(-1.46%) |
Mar 17, 2010 | 4.100 | 4.140 | 4.000 | 4.110 | 77,620 | +0.03(+0.74%) |
Mar 16, 2010 | 4.300 | 4.440 | 4.010 | 4.080 | 146,172 | -0.23(-5.34%) |
Mar 15, 2010 | 4.280 | 4.430 | 4.210 | 4.310 | 174,717 | +0.17(+4.11%) |
Mar 12, 2010 | 3.950 | 4.200 | 3.910 | 4.140 | 177,722 | +0.23(+5.88%) |
Mar 11, 2010 | 3.840 | 3.950 | 3.810 | 3.910 | 73,509 | +0.07(+1.82%) |
Mar 10, 2010 | 3.900 | 3.920 | 3.770 | 3.840 | 61,700 | -0.06(-1.54%) |
Mar 09, 2010 | 3.900 | 3.940 | 3.880 | 3.900 | 38,933 | -0.02(-0.51%) |
Mar 08, 2010 | 3.880 | 3.940 | 3.800 | 3.920 | 33,529 | +0.05(+1.29%) |
Mar 05, 2010 | 3.860 | 3.920 | 3.700 | 3.870 | 158,271 | +0.01(+0.26%) |
Mar 04, 2010 | 3.850 | 3.860 | 3.640 | 3.860 | 21,228 | +0.00(+0.00%) |
Mar 03, 2010 | 3.980 | 3.980 | 3.800 | 3.860 | 45,741 | -0.11(-2.77%) |
Mar 02, 2010 | 3.870 | 3.970 | 3.810 | 3.970 | 108,852 | +0.09(+2.32%) |