Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.400 | 3.440 | 3.300 | 3.440 | 41,943 | +0.04(+1.18%) |
May 27, 2010 | 3.300 | 3.490 | 3.300 | 3.400 | 36,859 | +0.31(+10.03%) |
May 26, 2010 | 3.030 | 3.190 | 3.030 | 3.090 | 41,564 | +0.13(+4.39%) |
May 25, 2010 | 2.920 | 3.090 | 2.920 | 2.960 | 27,184 | -0.09(-2.95%) |
May 24, 2010 | 3.030 | 3.160 | 3.030 | 3.050 | 48,251 | -0.01(-0.33%) |
May 21, 2010 | 2.930 | 3.120 | 2.930 | 3.060 | 75,619 | +0.03(+0.99%) |
May 20, 2010 | 3.100 | 3.150 | 2.980 | 3.030 | 48,532 | -0.07(-2.26%) |
May 19, 2010 | 3.180 | 3.180 | 3.010 | 3.100 | 41,859 | -0.25(-7.46%) |
May 18, 2010 | 3.280 | 3.400 | 3.100 | 3.350 | 59,841 | +0.39(+13.18%) |
May 17, 2010 | 3.010 | 3.010 | 2.890 | 2.960 | 41,381 | -0.29(-8.92%) |
May 14, 2010 | 3.270 | 3.310 | 3.200 | 3.250 | 124,787 | -0.07(-2.11%) |
May 13, 2010 | 3.360 | 3.400 | 3.320 | 3.320 | 20,020 | -0.09(-2.64%) |
May 12, 2010 | 3.370 | 3.466 | 3.360 | 3.410 | 8,410,635 | +0.00(+0.00%) |
May 11, 2010 | 3.330 | 3.410 | 3.330 | 3.410 | 71,308 | +0.02(+0.59%) |
May 10, 2010 | 3.490 | 3.490 | 3.380 | 3.390 | 58,802 | +0.29(+9.35%) |
May 07, 2010 | 3.220 | 3.260 | 3.050 | 3.100 | 69,131 | -0.15(-4.62%) |
May 06, 2010 | 3.410 | 3.450 | 3.150 | 3.250 | 50,131 | -0.20(-5.80%) |
May 05, 2010 | 3.470 | 3.470 | 3.420 | 3.450 | 39,088 | -0.16(-4.43%) |
May 04, 2010 | 3.600 | 3.670 | 3.540 | 3.610 | 49,431 | -0.20(-5.25%) |
May 03, 2010 | 3.790 | 3.810 | 3.670 | 3.810 | 17,952 | +0.01(+0.26%) |
Apr 30, 2010 | 3.790 | 3.810 | 3.660 | 3.800 | 29,785 | +0.01(+0.26%) |
Apr 29, 2010 | 3.720 | 3.870 | 3.698 | 3.790 | 38,912 | +0.11(+2.99%) |
Apr 28, 2010 | 3.730 | 3.730 | 3.599 | 3.680 | 428,297 | -0.13(-3.41%) |
Apr 27, 2010 | 3.860 | 3.900 | 3.759 | 3.810 | 182,787 | -0.26(-6.39%) |
Apr 26, 2010 | 4.040 | 4.170 | 4.030 | 4.070 | 39,156 | +0.00(+0.00%) |
Apr 23, 2010 | 3.990 | 4.070 | 3.960 | 4.070 | 16,713 | +0.05(+1.24%) |
Apr 22, 2010 | 3.970 | 4.030 | 3.900 | 4.020 | 42,597 | -0.10(-2.43%) |
Apr 21, 2010 | 4.020 | 4.120 | 3.970 | 4.120 | 25,709 | -0.06(-1.44%) |
Apr 20, 2010 | 4.070 | 4.180 | 4.020 | 4.180 | 8,967 | +0.22(+5.56%) |
Apr 19, 2010 | 3.990 | 4.100 | 3.920 | 3.960 | 40,404 | -0.22(-5.26%) |
Apr 16, 2010 | 4.260 | 4.280 | 3.990 | 4.180 | 28,609 | +0.01(+0.24%) |
Apr 15, 2010 | 4.130 | 4.290 | 4.130 | 4.170 | 18,991 | -0.02(-0.48%) |
Apr 14, 2010 | 4.180 | 4.290 | 4.130 | 4.190 | 19,813 | +0.01(+0.24%) |
Apr 13, 2010 | 4.200 | 4.260 | 4.120 | 4.180 | 25,435 | +0.06(+1.46%) |
Apr 12, 2010 | 4.090 | 4.120 | 4.060 | 4.120 | 64,859 | +0.02(+0.49%) |
Apr 09, 2010 | 4.030 | 4.170 | 4.000 | 4.100 | 75,643 | -0.04(-0.97%) |
Apr 08, 2010 | 4.010 | 4.140 | 3.980 | 4.140 | 46,206 | +0.04(+0.98%) |
Apr 07, 2010 | 4.070 | 4.140 | 4.020 | 4.100 | 14,490 | +0.19(+4.86%) |
Apr 06, 2010 | 3.850 | 3.950 | 3.790 | 3.910 | 43,583 | +0.14(+3.71%) |
Apr 05, 2010 | 3.830 | 3.840 | 3.760 | 3.770 | 20,075 | +0.01(+0.27%) |
Apr 01, 2010 | 3.760 | 3.760 | 3.760 | 0 | +0.01(+0.27%) | |
Mar 31, 2010 | 3.700 | 3.750 | 3.590 | 3.750 | 64,047 | +0.03(+0.81%) |
Mar 30, 2010 | 3.730 | 3.750 | 3.650 | 3.720 | 60,357 | -0.08(-2.11%) |
Mar 29, 2010 | 3.700 | 3.800 | 3.670 | 3.800 | 27,502 | +0.09(+2.43%) |
Mar 26, 2010 | 3.680 | 3.710 | 3.600 | 3.710 | 64,627 | -0.05(-1.33%) |
Mar 25, 2010 | 3.700 | 3.800 | 3.700 | 3.760 | 15,735,980 | +0.11(+3.01%) |
Mar 24, 2010 | 3.650 | 3.740 | 3.610 | 3.650 | 18,393 | +0.03(+0.83%) |
Mar 23, 2010 | 3.640 | 3.700 | 3.620 | 3.620 | 326,472 | -0.13(-3.47%) |
Mar 22, 2010 | 3.570 | 3.750 | 3.570 | 3.750 | 168,805 | +0.01(+0.27%) |
Mar 19, 2010 | 3.670 | 3.740 | 3.594 | 3.740 | 607,883 | +0.07(+2.04%) |
Mar 18, 2010 | 3.680 | 3.680 | 3.650 | 3.665 | 15,370,215 | +0.06(+1.53%) |
Mar 17, 2010 | 3.670 | 3.680 | 3.610 | 3.610 | 5,737 | -0.14(-3.73%) |
Mar 16, 2010 | 3.740 | 3.760 | 3.700 | 3.750 | 8,150 | +0.10(+2.74%) |
Mar 15, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 4,065 | -0.18(-4.70%) |
Mar 12, 2010 | 3.820 | 3.960 | 3.820 | 3.830 | 6,750 | +0.11(+2.96%) |
Mar 11, 2010 | 3.680 | 3.810 | 3.680 | 3.720 | 2,006 | -0.06(-1.59%) |
Mar 10, 2010 | 3.780 | 3.800 | 3.650 | 3.780 | 2,020 | +0.07(+1.89%) |
Mar 09, 2010 | 3.740 | 3.790 | 3.690 | 3.710 | 7,793 | -0.16(-4.13%) |
Mar 08, 2010 | 3.770 | 3.870 | 3.720 | 3.870 | 23,807 | +0.15(+4.03%) |
Mar 05, 2010 | 3.670 | 3.810 | 3.670 | 3.720 | 3,472 | +0.13(+3.62%) |
Mar 04, 2010 | 3.640 | 3.640 | 3.590 | 3.590 | 3,473 | +0.02(+0.56%) |
Mar 03, 2010 | 3.590 | 3.700 | 3.540 | 3.570 | 4,864 | +0.13(+3.78%) |
Mar 02, 2010 | 3.560 | 3.560 | 3.440 | 3.440 | 2,257 | +0.08(+2.38%) |