Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.360 | 3.360 | 3.260 | 3.280 | 10,196 | -0.08(-2.38%) |
May 27, 2010 | 3.320 | 3.360 | 3.320 | 3.360 | 7,294 | +0.01(+0.30%) |
May 26, 2010 | 3.320 | 3.380 | 3.320 | 3.350 | 23,295 | +0.03(+0.90%) |
May 25, 2010 | 3.230 | 3.320 | 3.230 | 3.320 | 17,845 | +0.08(+2.47%) |
May 24, 2010 | 3.250 | 3.280 | 3.240 | 3.240 | 2,675 | -0.06(-1.82%) |
May 21, 2010 | 3.280 | 3.330 | 3.210 | 3.300 | 7,293 | +0.03(+0.92%) |
May 20, 2010 | 3.270 | 3.320 | 3.270 | 3.270 | 13,674 | +0.00(+0.00%) |
May 19, 2010 | 3.290 | 3.300 | 3.260 | 3.270 | 16,307 | -0.07(-2.10%) |
May 18, 2010 | 3.350 | 3.430 | 3.220 | 3.340 | 12,181 | -0.09(-2.62%) |
May 17, 2010 | 3.390 | 3.430 | 3.390 | 3.430 | 6,163 | -0.09(-2.56%) |
May 14, 2010 | 3.600 | 3.600 | 3.510 | 3.520 | 8,827 | +0.10(+2.92%) |
May 13, 2010 | 3.490 | 3.510 | 3.420 | 3.420 | 8,093 | -0.12(-3.39%) |
May 12, 2010 | 3.430 | 3.540 | 3.430 | 3.540 | 19,699 | +0.12(+3.51%) |
May 11, 2010 | 3.420 | 3.420 | 3.420 | 3.420 | 16,731 | -0.33(-8.80%) |
May 10, 2010 | 3.720 | 3.750 | 3.720 | 3.750 | 27,633 | +0.15(+4.17%) |
May 07, 2010 | 3.660 | 3.690 | 3.600 | 3.600 | 14,670 | -0.21(-5.51%) |
May 06, 2010 | 3.750 | 3.810 | 3.580 | 3.810 | 7,097 | +0.01(+0.26%) |
May 05, 2010 | 3.740 | 3.850 | 3.740 | 3.800 | 14,575 | +0.01(+0.26%) |
May 04, 2010 | 3.860 | 3.860 | 3.790 | 3.790 | 5,793 | -0.21(-5.25%) |
May 03, 2010 | 3.860 | 4.000 | 3.860 | 4.000 | 3,958 | +0.10(+2.56%) |
Apr 30, 2010 | 3.900 | 3.900 | 3.860 | 3.900 | 13,359 | -0.04(-1.02%) |
Apr 29, 2010 | 3.870 | 3.940 | 3.870 | 3.940 | 4,038 | +0.09(+2.34%) |
Apr 28, 2010 | 3.940 | 3.940 | 3.850 | 3.850 | 16,635 | -0.09(-2.28%) |
Apr 27, 2010 | 3.980 | 3.980 | 3.910 | 3.940 | 19,709 | -0.11(-2.72%) |
Apr 26, 2010 | 4.000 | 4.050 | 4.000 | 4.050 | 1,350 | +0.00(+0.00%) |
Apr 23, 2010 | 3.960 | 4.050 | 3.960 | 4.050 | 3,544 | +0.00(+0.00%) |
Apr 22, 2010 | 4.010 | 4.050 | 3.950 | 4.050 | 10,188 | -0.05(-1.22%) |
Apr 21, 2010 | 4.060 | 4.100 | 4.060 | 4.100 | 4,504 | +0.11(+2.76%) |
Apr 20, 2010 | 3.960 | 4.000 | 3.950 | 3.990 | 7,420 | -0.07(-1.72%) |
Apr 19, 2010 | 4.050 | 4.150 | 4.050 | 4.060 | 4,158 | -0.20(-4.69%) |
Apr 16, 2010 | 4.270 | 4.270 | 4.230 | 4.260 | 11,140 | +0.10(+2.40%) |
Apr 15, 2010 | 4.150 | 4.240 | 4.150 | 4.160 | 8,028 | -0.02(-0.48%) |
Apr 14, 2010 | 4.150 | 4.180 | 4.150 | 4.180 | 260 | +0.08(+1.95%) |
Apr 13, 2010 | 4.100 | 4.100 | 4.100 | 4.100 | 11,985 | +0.10(+2.50%) |
Apr 12, 2010 | 3.990 | 4.000 | 3.990 | 4.000 | 2,087 | +0.02(+0.50%) |
Apr 09, 2010 | 3.950 | 4.010 | 3.950 | 3.980 | 5,031 | +0.00(+0.00%) |
Apr 08, 2010 | 4.000 | 4.090 | 3.960 | 3.980 | 6,889 | -0.12(-2.93%) |
Apr 07, 2010 | 4.070 | 4.100 | 4.060 | 4.100 | 5,925 | +0.03(+0.74%) |
Apr 06, 2010 | 4.060 | 4.150 | 4.060 | 4.070 | 10,277 | +0.06(+1.50%) |
Apr 05, 2010 | 4.050 | 4.050 | 4.010 | 4.010 | 8,515 | +0.02(+0.50%) |
Apr 01, 2010 | 3.990 | 3.990 | 3.990 | 0 | -0.06(-1.48%) | |
Mar 31, 2010 | 4.010 | 4.160 | 4.010 | 4.050 | 10,880 | +0.00(+0.00%) |
Mar 30, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 7,806 | +0.00(+0.00%) |
Mar 29, 2010 | 4.010 | 4.080 | 3.980 | 4.050 | 10,736 | +0.07(+1.76%) |
Mar 26, 2010 | 3.840 | 3.980 | 3.840 | 3.980 | 9,068 | +0.08(+2.05%) |
Mar 25, 2010 | 3.850 | 3.940 | 3.850 | 3.900 | 5,601 | -0.05(-1.27%) |
Mar 24, 2010 | 3.900 | 3.950 | 3.900 | 3.950 | 10,398 | -0.07(-1.74%) |
Mar 23, 2010 | 4.040 | 4.100 | 4.000 | 4.020 | 2,835 | -0.02(-0.50%) |
Mar 22, 2010 | 4.040 | 4.120 | 4.040 | 4.040 | 2,553 | -0.01(-0.25%) |
Mar 19, 2010 | 4.050 | 4.100 | 4.050 | 4.050 | 3,356 | +0.01(+0.25%) |
Mar 18, 2010 | 4.040 | 4.150 | 4.040 | 4.040 | 6,321 | -0.20(-4.72%) |
Mar 17, 2010 | 4.220 | 4.330 | 4.220 | 4.240 | 12,888 | +0.26(+6.53%) |
Mar 16, 2010 | 3.900 | 3.980 | 3.900 | 3.980 | 12,573 | +0.00(+0.00%) |
Mar 15, 2010 | 3.900 | 3.980 | 3.900 | 3.980 | 2,823 | +0.04(+1.02%) |
Mar 12, 2010 | 3.890 | 3.940 | 3.890 | 3.940 | 18,670 | -0.03(-0.76%) |
Mar 11, 2010 | 3.910 | 3.970 | 3.910 | 3.970 | 4,170 | +0.19(+5.03%) |
Mar 10, 2010 | 3.660 | 3.780 | 3.660 | 3.780 | 9,584 | +0.22(+6.18%) |
Mar 09, 2010 | 3.530 | 3.650 | 3.530 | 3.560 | 3,537 | -0.02(-0.56%) |
Mar 08, 2010 | 3.510 | 3.590 | 3.510 | 3.580 | 13,923 | +0.06(+1.70%) |
Mar 05, 2010 | 3.630 | 3.640 | 3.500 | 3.520 | 5,027 | +0.00(+0.00%) |
Mar 04, 2010 | 3.520 | 3.520 | 3.520 | 3.520 | 2,934 | +0.04(+1.15%) |
Mar 03, 2010 | 3.470 | 3.480 | 3.470 | 3.480 | 11,647 | -0.10(-2.79%) |
Mar 02, 2010 | 3.500 | 3.650 | 3.500 | 3.580 | 1,759 | -0.07(-1.92%) |