Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.390 | 3.600 | 3.400 | 3.480 | 1,058,218 | +0.09(+2.65%) |
May 27, 2010 | 3.280 | 3.390 | 3.210 | 3.390 | 760,828 | +0.22(+6.94%) |
May 26, 2010 | 3.330 | 3.420 | 3.150 | 3.170 | 850,062 | -0.11(-3.35%) |
May 25, 2010 | 3.170 | 3.330 | 3.100 | 3.280 | 1,307,083 | -0.01(-0.30%) |
May 24, 2010 | 3.320 | 3.450 | 3.290 | 3.290 | 733,033 | -0.05(-1.50%) |
May 21, 2010 | 3.270 | 3.510 | 3.200 | 3.340 | 1,322,700 | +0.00(+0.00%) |
May 20, 2010 | 3.410 | 3.550 | 3.340 | 3.340 | 1,101,873 | -0.28(-7.73%) |
May 19, 2010 | 3.760 | 3.780 | 3.510 | 3.620 | 915,007 | -0.13(-3.47%) |
May 18, 2010 | 3.930 | 3.980 | 3.730 | 3.750 | 826,149 | -0.14(-3.60%) |
May 17, 2010 | 3.920 | 3.920 | 3.650 | 3.890 | 908,485 | +0.02(+0.52%) |
May 14, 2010 | 4.000 | 4.000 | 3.710 | 3.870 | 1,440,476 | -0.18(-4.44%) |
May 13, 2010 | 3.760 | 4.080 | 3.760 | 4.050 | 3,126,527 | +0.30(+8.00%) |
May 12, 2010 | 3.580 | 3.750 | 3.500 | 3.750 | 1,097,600 | +0.20(+5.63%) |
May 11, 2010 | 3.330 | 3.640 | 3.290 | 3.550 | 957,221 | +0.19(+5.65%) |
May 10, 2010 | 3.340 | 3.480 | 3.255 | 3.360 | 633,005 | +0.19(+5.99%) |
May 07, 2010 | 3.240 | 3.330 | 2.990 | 3.170 | 921,489 | +0.00(+0.00%) |
May 06, 2010 | 3.420 | 3.450 | 3.040 | 3.170 | 1,254,426 | -0.27(-7.85%) |
May 05, 2010 | 3.410 | 3.490 | 3.330 | 3.440 | 607,947 | -0.08(-2.27%) |
May 04, 2010 | 3.570 | 3.590 | 3.480 | 3.520 | 753,358 | -0.12(-3.30%) |
May 03, 2010 | 3.530 | 3.640 | 3.530 | 3.640 | 485,881 | +0.14(+4.00%) |
Apr 30, 2010 | 3.650 | 3.680 | 3.500 | 3.500 | 680,614 | -0.16(-4.37%) |
Apr 29, 2010 | 3.600 | 3.680 | 3.550 | 3.660 | 659,087 | +0.10(+2.81%) |
Apr 28, 2010 | 3.600 | 3.650 | 3.550 | 3.560 | 460,974 | -0.01(-0.28%) |
Apr 27, 2010 | 3.740 | 3.760 | 3.570 | 3.570 | 910,442 | -0.17(-4.55%) |
Apr 26, 2010 | 3.740 | 3.780 | 3.710 | 3.740 | 391,359 | +0.01(+0.27%) |
Apr 23, 2010 | 3.640 | 3.730 | 3.610 | 3.730 | 596,938 | +0.10(+2.75%) |
Apr 22, 2010 | 3.720 | 3.730 | 3.610 | 3.630 | 653,641 | -0.11(-2.94%) |
Apr 21, 2010 | 3.850 | 3.860 | 3.630 | 3.740 | 979,733 | +0.02(+0.54%) |
Apr 20, 2010 | 3.760 | 3.890 | 3.630 | 3.720 | 1,926,608 | +0.00(+0.00%) |
Apr 19, 2010 | 3.790 | 3.790 | 3.600 | 3.720 | 1,856,339 | +0.12(+3.33%) |
Apr 16, 2010 | 3.720 | 3.750 | 3.570 | 3.600 | 740,963 | -0.12(-3.23%) |
Apr 15, 2010 | 3.640 | 3.790 | 3.580 | 3.720 | 792,849 | +0.06(+1.64%) |
Apr 14, 2010 | 3.580 | 3.680 | 3.510 | 3.660 | 679,105 | +0.15(+4.27%) |
Apr 13, 2010 | 3.660 | 3.740 | 3.500 | 3.510 | 779,023 | -0.18(-4.88%) |
Apr 12, 2010 | 3.570 | 3.750 | 3.470 | 3.690 | 1,291,025 | +0.12(+3.36%) |
Apr 09, 2010 | 3.570 | 3.620 | 3.515 | 3.570 | 531,767 | -0.01(-0.28%) |
Apr 08, 2010 | 3.580 | 3.620 | 3.510 | 3.580 | 342,403 | -0.02(-0.56%) |
Apr 07, 2010 | 3.630 | 3.650 | 3.540 | 3.600 | 705,200 | +0.01(+0.28%) |
Apr 06, 2010 | 3.530 | 3.630 | 3.440 | 3.590 | 882,951 | +0.07(+1.99%) |
Apr 05, 2010 | 3.250 | 3.520 | 3.250 | 3.520 | 769,749 | +0.27(+8.31%) |
Apr 01, 2010 | 3.330 | 3.250 | 3.250 | 3.250 | 884,000 | -0.07(-2.11%) |
Mar 31, 2010 | 3.370 | 3.420 | 3.300 | 3.320 | 669,232 | -0.08(-2.35%) |
Mar 30, 2010 | 3.420 | 3.470 | 3.360 | 3.400 | 405,389 | -0.01(-0.29%) |
Mar 29, 2010 | 3.440 | 3.480 | 3.360 | 3.410 | 609,087 | +0.00(+0.00%) |
Mar 26, 2010 | 3.460 | 3.562 | 3.400 | 3.410 | 788,969 | -0.05(-1.45%) |
Mar 25, 2010 | 3.520 | 3.610 | 3.450 | 3.460 | 585,817 | -0.03(-0.86%) |
Mar 24, 2010 | 3.580 | 3.680 | 3.470 | 3.490 | 627,749 | -0.09(-2.51%) |
Mar 23, 2010 | 3.520 | 3.590 | 3.455 | 3.580 | 627,041 | +0.06(+1.70%) |
Mar 22, 2010 | 3.440 | 3.560 | 3.380 | 3.520 | 758,386 | +0.02(+0.57%) |
Mar 19, 2010 | 3.630 | 3.688 | 3.490 | 3.500 | 732,229 | -0.11(-3.05%) |
Mar 18, 2010 | 3.650 | 3.730 | 3.590 | 3.610 | 381,635 | -0.06(-1.63%) |
Mar 17, 2010 | 3.660 | 3.750 | 3.630 | 3.670 | 526,027 | +0.06(+1.66%) |
Mar 16, 2010 | 3.580 | 3.640 | 3.510 | 3.610 | 387,288 | +0.04(+1.12%) |
Mar 15, 2010 | 3.670 | 3.820 | 3.570 | 3.570 | 978,017 | -0.16(-4.29%) |
Mar 12, 2010 | 3.550 | 3.760 | 3.520 | 3.730 | 1,180,980 | +0.21(+5.97%) |
Mar 11, 2010 | 3.500 | 3.569 | 3.450 | 3.520 | 828,072 | +0.03(+0.86%) |
Mar 10, 2010 | 3.450 | 3.590 | 3.440 | 3.490 | 1,081,698 | +0.04(+1.16%) |
Mar 09, 2010 | 3.560 | 3.600 | 3.420 | 3.450 | 784,805 | -0.11(-3.09%) |
Mar 08, 2010 | 3.600 | 3.650 | 3.520 | 3.560 | 526,352 | +0.00(+0.00%) |
Mar 05, 2010 | 3.480 | 3.570 | 3.450 | 3.560 | 629,224 | +0.09(+2.59%) |
Mar 04, 2010 | 3.370 | 3.520 | 3.330 | 3.470 | 813,878 | +0.10(+2.97%) |
Mar 03, 2010 | 3.550 | 3.560 | 3.290 | 3.370 | 1,207,498 | -0.17(-4.80%) |
Mar 02, 2010 | 3.900 | 3.900 | 3.510 | 3.540 | 1,658,899 | -0.35(-9.00%) |