Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
May 28, 2010 | 3.850 | 4.000 | 3.890 | 3.900 | 4,600 | -0.10(-2.50%) |
May 27, 2010 | 4.090 | 4.090 | 3.750 | 4.000 | 11,350 | +0.36(+9.89%) |
May 26, 2010 | 3.890 | 3.920 | 3.630 | 3.640 | 10,750 | -0.14(-3.70%) |
May 25, 2010 | 3.140 | 3.780 | 3.140 | 3.780 | 6,046 | +0.32(+9.25%) |
May 21, 2010 | 3.500 | 3.600 | 3.240 | 3.460 | 10,220 | -0.05(-1.42%) |
May 20, 2010 | 3.650 | 3.620 | 3.510 | 3.510 | 15,482 | -0.25(-6.65%) |
May 19, 2010 | 3.760 | 3.820 | 3.660 | 3.760 | 9,645 | -0.03(-0.79%) |
May 18, 2010 | 3.750 | 3.990 | 3.750 | 3.790 | 94,745 | -0.14(-3.56%) |
May 17, 2010 | 4.200 | 4.300 | 3.840 | 3.930 | 120,732 | -0.17(-4.15%) |
May 14, 2010 | 4.250 | 4.250 | 4.050 | 4.100 | 11,719 | -0.22(-5.09%) |
May 13, 2010 | 4.400 | 4.500 | 4.310 | 4.320 | 18,626 | -0.06(-1.37%) |
May 12, 2010 | 4.250 | 4.400 | 4.250 | 4.380 | 9,962 | +0.20(+4.78%) |
May 11, 2010 | 4.020 | 4.240 | 4.160 | 4.180 | 7,250 | +0.10(+2.45%) |
May 10, 2010 | 3.900 | 4.080 | 3.790 | 4.080 | 42,147 | +0.33(+8.80%) |
May 07, 2010 | 3.900 | 4.000 | 3.690 | 3.750 | 19,550 | -0.25(-6.25%) |
May 06, 2010 | 4.240 | 4.300 | 3.750 | 4.000 | 25,451 | -0.25(-5.88%) |
May 05, 2010 | 4.150 | 4.430 | 4.250 | 4.250 | 36,350 | +0.04(+0.95%) |
May 04, 2010 | 4.190 | 4.210 | 4.120 | 4.210 | 17,900 | -0.12(-2.77%) |
May 03, 2010 | 3.730 | 4.390 | 3.700 | 4.330 | 30,302 | +0.49(+12.76%) |
Apr 30, 2010 | 3.940 | 3.950 | 3.840 | 3.840 | 18,706 | -0.07(-1.79%) |
Apr 29, 2010 | 3.550 | 3.910 | 3.490 | 3.910 | 32,805 | +0.31(+8.61%) |
Apr 28, 2010 | 3.510 | 3.630 | 3.480 | 3.600 | 28,070 | +0.16(+4.65%) |
Apr 27, 2010 | 3.600 | 3.600 | 3.430 | 3.440 | 13,950 | -0.16(-4.44%) |
Apr 26, 2010 | 3.490 | 3.750 | 3.490 | 3.600 | 30,324 | -0.34(-8.63%) |
Apr 23, 2010 | 3.790 | 3.940 | 3.790 | 3.940 | 6,000 | +0.16(+4.23%) |
Apr 22, 2010 | 3.390 | 3.780 | 3.390 | 3.780 | 14,063 | +0.19(+5.29%) |
Apr 21, 2010 | 3.760 | 3.770 | 3.540 | 3.590 | 17,827 | -0.10(-2.71%) |
Apr 20, 2010 | 3.640 | 3.720 | 3.640 | 3.690 | 1,450 | +0.08(+2.22%) |
Apr 19, 2010 | 3.530 | 3.670 | 3.530 | 3.610 | 9,300 | -0.11(-2.96%) |
Apr 16, 2010 | 3.800 | 3.800 | 3.630 | 3.720 | 5,646 | -0.09(-2.36%) |
Apr 15, 2010 | 3.700 | 3.970 | 3.700 | 3.810 | 21,803 | +0.11(+2.97%) |
Apr 14, 2010 | 3.610 | 3.700 | 3.610 | 3.700 | 10,848 | +0.12(+3.35%) |
Apr 13, 2010 | 3.660 | 3.720 | 3.510 | 3.580 | 38,446 | -0.02(-0.56%) |
Apr 12, 2010 | 3.550 | 3.650 | 3.500 | 3.600 | 8,550 | +0.05(+1.41%) |
Apr 09, 2010 | 3.510 | 3.550 | 3.510 | 3.550 | 3,200 | -0.04(-1.11%) |
Apr 08, 2010 | 3.600 | 3.600 | 3.570 | 3.590 | 7,475 | +0.04(+1.13%) |
Apr 07, 2010 | 3.610 | 3.620 | 3.550 | 3.550 | 3,000 | -0.15(-4.05%) |
Apr 06, 2010 | 3.460 | 3.720 | 3.460 | 3.700 | 10,450 | +0.27(+7.87%) |
Apr 05, 2010 | 3.790 | 3.790 | 3.420 | 3.430 | 4,850 | +0.03(+0.88%) |
Apr 01, 2010 | 3.400 | 3.400 | 3.400 | 0 | +0.02(+0.59%) | |
Mar 31, 2010 | 3.400 | 3.450 | 3.370 | 3.380 | 12,374 | -0.07(-2.03%) |
Mar 30, 2010 | 3.480 | 3.480 | 3.450 | 3.450 | 3,700 | -0.08(-2.27%) |
Mar 29, 2010 | 3.400 | 3.550 | 3.400 | 3.530 | 11,268 | +0.13(+3.82%) |
Mar 26, 2010 | 3.380 | 3.400 | 3.380 | 3.400 | 1,600 | -0.02(-0.58%) |
Mar 25, 2010 | 3.470 | 3.550 | 3.420 | 3.420 | 6,600 | -0.04(-1.16%) |
Mar 24, 2010 | 3.640 | 3.650 | 3.460 | 3.460 | 12,177 | -0.17(-4.68%) |
Mar 23, 2010 | 3.490 | 3.630 | 3.470 | 3.630 | 8,650 | +0.24(+7.08%) |
Mar 22, 2010 | 3.250 | 3.390 | 3.230 | 3.390 | 7,450 | +0.12(+3.67%) |
Mar 19, 2010 | 3.310 | 3.310 | 3.170 | 3.270 | 27,976 | -0.08(-2.39%) |
Mar 18, 2010 | 3.430 | 3.430 | 3.350 | 3.350 | 7,550 | -0.13(-3.74%) |
Mar 17, 2010 | 3.410 | 3.500 | 3.410 | 3.480 | 15,353 | +0.01(+0.29%) |
Mar 16, 2010 | 3.510 | 3.510 | 3.420 | 3.470 | 10,600 | -0.03(-0.86%) |
Mar 15, 2010 | 3.550 | 3.510 | 3.500 | 3.500 | 7,430 | -0.05(-1.41%) |
Mar 12, 2010 | 3.630 | 3.630 | 3.500 | 3.550 | 24,931 | -0.04(-1.11%) |
Mar 11, 2010 | 3.570 | 3.820 | 3.530 | 3.590 | 43,049 | +0.02(+0.56%) |
Mar 10, 2010 | 3.400 | 3.700 | 3.400 | 3.570 | 50,748 | +0.14(+4.08%) |
Mar 09, 2010 | 3.650 | 3.730 | 3.400 | 3.430 | 51,738 | -0.35(-9.26%) |
Mar 08, 2010 | 4.220 | 4.300 | 3.750 | 3.780 | 159,296 | -0.33(-8.03%) |
Mar 05, 2010 | 3.250 | 4.180 | 3.250 | 4.110 | 313,089 | +1.44(+53.93%) |
Mar 04, 2010 | 2.780 | 2.800 | 2.640 | 2.670 | 12,700 | -0.07(-2.55%) |
Mar 03, 2010 | 2.690 | 2.760 | 2.690 | 2.740 | 9,608 | +0.04(+1.48%) |
Mar 02, 2010 | 2.650 | 2.740 | 2.650 | 2.700 | 8,600 | +0.19(+7.57%) |