Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.470 | 3.530 | 3.380 | 3.410 | 229,334 | -0.06(-1.73%) |
May 27, 2010 | 3.420 | 3.540 | 3.310 | 3.470 | 165,196 | +0.15(+4.52%) |
May 26, 2010 | 3.430 | 3.650 | 3.270 | 3.320 | 302,178 | -0.09(-2.64%) |
May 25, 2010 | 3.250 | 3.460 | 3.090 | 3.410 | 283,403 | +0.12(+3.65%) |
May 24, 2010 | 3.320 | 3.460 | 3.260 | 3.290 | 276,318 | -0.03(-0.90%) |
May 21, 2010 | 3.270 | 3.410 | 3.250 | 3.320 | 357,753 | -0.02(-0.60%) |
May 20, 2010 | 3.370 | 3.490 | 3.320 | 3.340 | 318,479 | -0.22(-6.18%) |
May 19, 2010 | 3.620 | 3.680 | 3.490 | 3.560 | 257,360 | -0.09(-2.47%) |
May 18, 2010 | 3.750 | 3.820 | 3.585 | 3.650 | 333,072 | -0.07(-1.88%) |
May 17, 2010 | 3.780 | 3.830 | 3.600 | 3.720 | 298,449 | -0.05(-1.33%) |
May 14, 2010 | 3.850 | 3.870 | 3.710 | 3.770 | 247,250 | -0.13(-3.33%) |
May 13, 2010 | 3.900 | 3.900 | 3.830 | 3.900 | 213,663 | +0.00(+0.00%) |
May 12, 2010 | 3.800 | 3.900 | 3.760 | 3.900 | 231,730 | +0.10(+2.63%) |
May 11, 2010 | 3.800 | 3.850 | 3.640 | 3.800 | 189,681 | +0.10(+2.70%) |
May 10, 2010 | 3.640 | 3.829 | 3.530 | 3.700 | 400,774 | +0.30(+8.82%) |
May 07, 2010 | 3.610 | 3.750 | 3.380 | 3.400 | 430,219 | -0.21(-5.82%) |
May 06, 2010 | 3.880 | 3.920 | 2.520 | 3.610 | 503,928 | -0.28(-7.20%) |
May 05, 2010 | 3.720 | 3.900 | 3.540 | 3.890 | 512,896 | +0.10(+2.64%) |
May 04, 2010 | 3.950 | 3.980 | 3.770 | 3.790 | 242,330 | -0.20(-5.01%) |
May 03, 2010 | 4.040 | 4.100 | 3.940 | 3.990 | 338,683 | -0.05(-1.24%) |
Apr 30, 2010 | 3.840 | 4.060 | 3.820 | 4.040 | 418,200 | +0.20(+5.21%) |
Apr 29, 2010 | 3.640 | 3.870 | 3.640 | 3.840 | 326,511 | +0.24(+6.67%) |
Apr 28, 2010 | 3.730 | 3.740 | 3.580 | 3.600 | 250,460 | -0.12(-3.23%) |
Apr 27, 2010 | 3.730 | 3.750 | 3.610 | 3.720 | 386,827 | -0.04(-1.06%) |
Apr 26, 2010 | 3.790 | 3.810 | 3.725 | 3.760 | 199,554 | -0.02(-0.53%) |
Apr 23, 2010 | 3.620 | 3.830 | 3.620 | 3.780 | 290,916 | +0.15(+4.13%) |
Apr 22, 2010 | 3.560 | 3.630 | 3.420 | 3.630 | 257,795 | +0.01(+0.28%) |
Apr 21, 2010 | 3.600 | 3.640 | 3.590 | 3.620 | 130,028 | -0.01(-0.28%) |
Apr 20, 2010 | 3.620 | 3.650 | 3.530 | 3.630 | 191,227 | +0.03(+0.83%) |
Apr 19, 2010 | 3.550 | 3.650 | 3.480 | 3.600 | 204,227 | +0.07(+1.98%) |
Apr 16, 2010 | 3.650 | 3.720 | 3.490 | 3.530 | 326,512 | -0.11(-3.02%) |
Apr 15, 2010 | 3.520 | 3.690 | 3.510 | 3.640 | 264,781 | +0.13(+3.70%) |
Apr 14, 2010 | 3.520 | 3.520 | 3.450 | 3.510 | 227,831 | +0.01(+0.29%) |
Apr 13, 2010 | 3.450 | 3.510 | 3.390 | 3.500 | 172,173 | +0.03(+0.86%) |
Apr 12, 2010 | 3.490 | 3.520 | 3.440 | 3.470 | 226,055 | -0.03(-0.86%) |
Apr 09, 2010 | 3.470 | 3.540 | 3.440 | 3.500 | 168,184 | +0.03(+0.86%) |
Apr 08, 2010 | 3.450 | 3.490 | 3.360 | 3.470 | 172,301 | +0.01(+0.29%) |
Apr 07, 2010 | 3.530 | 3.570 | 3.450 | 3.460 | 300,730 | -0.10(-2.81%) |
Apr 06, 2010 | 3.420 | 3.560 | 3.420 | 3.560 | 382,750 | +0.14(+4.09%) |
Apr 05, 2010 | 3.440 | 3.470 | 3.360 | 3.420 | 285,084 | +0.01(+0.29%) |
Apr 01, 2010 | 3.540 | 3.410 | 3.410 | 3.410 | 954,200 | -0.14(-3.94%) |
Mar 31, 2010 | 3.570 | 3.620 | 3.460 | 3.550 | 750,631 | -0.03(-0.84%) |
Mar 30, 2010 | 3.630 | 3.630 | 3.510 | 3.580 | 597,933 | -0.05(-1.38%) |
Mar 29, 2010 | 3.520 | 3.630 | 3.425 | 3.630 | 499,872 | +0.14(+4.01%) |
Mar 26, 2010 | 3.450 | 3.520 | 3.380 | 3.490 | 370,768 | +0.04(+1.16%) |
Mar 25, 2010 | 3.470 | 3.500 | 3.410 | 3.450 | 378,685 | +0.01(+0.29%) |
Mar 24, 2010 | 3.400 | 3.490 | 3.350 | 3.440 | 468,912 | +0.03(+0.88%) |
Mar 23, 2010 | 3.260 | 3.450 | 3.170 | 3.410 | 412,411 | +0.16(+4.92%) |
Mar 22, 2010 | 3.150 | 3.270 | 3.070 | 3.250 | 286,443 | +0.12(+3.83%) |
Mar 19, 2010 | 3.290 | 3.290 | 3.040 | 3.130 | 929,302 | -0.14(-4.28%) |
Mar 18, 2010 | 3.320 | 3.320 | 3.240 | 3.270 | 203,678 | -0.04(-1.21%) |
Mar 17, 2010 | 3.370 | 3.410 | 3.300 | 3.310 | 266,790 | -0.06(-1.78%) |
Mar 16, 2010 | 3.410 | 3.530 | 3.310 | 3.370 | 554,414 | -0.05(-1.46%) |
Mar 15, 2010 | 3.310 | 3.420 | 3.201 | 3.420 | 397,272 | +0.14(+4.27%) |
Mar 12, 2010 | 3.270 | 3.290 | 3.170 | 3.280 | 376,133 | +0.01(+0.31%) |
Mar 11, 2010 | 3.200 | 3.270 | 3.150 | 3.270 | 285,430 | +0.07(+2.19%) |
Mar 10, 2010 | 3.200 | 3.240 | 3.150 | 3.200 | 502,989 | -0.01(-0.31%) |
Mar 09, 2010 | 3.100 | 3.230 | 2.970 | 3.210 | 738,635 | +0.08(+2.56%) |
Mar 08, 2010 | 3.170 | 3.200 | 3.060 | 3.130 | 516,483 | -0.03(-0.95%) |
Mar 05, 2010 | 2.900 | 3.160 | 2.900 | 3.160 | 1,196,475 | +0.29(+10.10%) |
Mar 04, 2010 | 2.840 | 2.920 | 2.810 | 2.870 | 321,486 | +0.04(+1.41%) |
Mar 03, 2010 | 2.860 | 2.980 | 2.790 | 2.830 | 408,102 | -0.01(-0.35%) |
Mar 02, 2010 | 2.730 | 2.860 | 2.600 | 2.840 | 532,832 | +0.12(+4.41%) |