Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.250 | 3.250 | 3.173 | 3.173 | 17,685 | -0.08(-2.37%) |
May 27, 2010 | 3.200 | 3.250 | 3.190 | 3.250 | 18,650 | +0.15(+4.84%) |
May 26, 2010 | 3.150 | 3.170 | 3.100 | 3.100 | 21,241 | +0.07(+2.31%) |
May 25, 2010 | 2.900 | 3.030 | 2.880 | 3.030 | 55,926 | -0.01(-0.33%) |
May 24, 2010 | 3.050 | 3.200 | 3.040 | 3.040 | 124,501 | -0.05(-1.62%) |
May 21, 2010 | 2.970 | 3.170 | 2.950 | 3.090 | 93,889 | +0.09(+3.00%) |
May 20, 2010 | 3.040 | 3.050 | 2.990 | 3.000 | 125,314 | -0.22(-6.83%) |
May 19, 2010 | 3.220 | 3.250 | 3.150 | 3.220 | 163,425 | -0.08(-2.42%) |
May 18, 2010 | 3.370 | 3.400 | 3.250 | 3.300 | 133,815 | -0.06(-1.79%) |
May 17, 2010 | 3.500 | 3.500 | 3.320 | 3.360 | 42,979 | -0.20(-5.62%) |
May 14, 2010 | 3.630 | 3.660 | 3.550 | 3.560 | 40,790 | -0.09(-2.47%) |
May 13, 2010 | 3.657 | 3.690 | 3.650 | 3.650 | 17,950 | +0.00(+0.00%) |
May 12, 2010 | 3.580 | 3.710 | 3.580 | 3.650 | 52,353 | +0.06(+1.67%) |
May 11, 2010 | 3.600 | 3.660 | 3.560 | 3.590 | 148,400 | +0.00(+0.00%) |
May 10, 2010 | 3.590 | 3.610 | 3.573 | 3.590 | 90,750 | +0.42(+13.25%) |
May 07, 2010 | 3.210 | 3.260 | 3.150 | 3.170 | 59,463 | +0.04(+1.28%) |
May 06, 2010 | 3.220 | 3.330 | 3.050 | 3.130 | 132,720 | -0.19(-5.72%) |
May 05, 2010 | 3.380 | 3.410 | 3.320 | 3.320 | 38,668 | -0.15(-4.32%) |
May 04, 2010 | 3.500 | 3.560 | 3.455 | 3.470 | 60,036 | -0.09(-2.53%) |
May 03, 2010 | 3.590 | 3.600 | 3.530 | 3.560 | 65,384 | -0.13(-3.52%) |
Apr 30, 2010 | 3.700 | 3.800 | 3.650 | 3.690 | 89,220 | +0.21(+6.03%) |
Apr 29, 2010 | 3.480 | 3.510 | 3.450 | 3.480 | 53,972 | -0.02(-0.57%) |
Apr 28, 2010 | 3.490 | 3.519 | 3.450 | 3.500 | 100,600 | +0.00(+0.00%) |
Apr 27, 2010 | 3.570 | 3.600 | 3.450 | 3.500 | 120,720 | -0.08(-2.11%) |
Apr 26, 2010 | 3.530 | 3.575 | 3.510 | 3.575 | 143,862 | -0.02(-0.68%) |
Apr 23, 2010 | 3.560 | 3.600 | 3.540 | 3.600 | 28,294 | -0.02(-0.55%) |
Apr 22, 2010 | 3.520 | 3.622 | 3.520 | 3.620 | 16,944 | -0.02(-0.55%) |
Apr 21, 2010 | 3.716 | 3.730 | 3.620 | 3.640 | 19,342 | -0.04(-1.14%) |
Apr 20, 2010 | 3.630 | 3.734 | 3.630 | 3.682 | 32,950 | +0.08(+2.28%) |
Apr 19, 2010 | 3.540 | 3.610 | 3.540 | 3.600 | 34,916 | -0.05(-1.37%) |
Apr 16, 2010 | 3.840 | 3.840 | 3.620 | 3.650 | 15,355 | -0.24(-6.14%) |
Apr 15, 2010 | 3.870 | 3.900 | 3.860 | 3.889 | 10,726 | +0.00(+0.12%) |
Apr 14, 2010 | 3.876 | 3.884 | 3.810 | 3.884 | 39,250 | +0.05(+1.41%) |
Apr 13, 2010 | 3.820 | 3.840 | 3.750 | 3.830 | 86,773 | -0.06(-1.54%) |
Apr 12, 2010 | 4.000 | 4.023 | 3.880 | 3.890 | 44,553 | -0.10(-2.51%) |
Apr 09, 2010 | 3.989 | 4.000 | 3.970 | 3.990 | 13,405 | +0.06(+1.50%) |
Apr 08, 2010 | 3.900 | 4.027 | 3.810 | 3.931 | 88,758 | -0.01(-0.21%) |
Apr 07, 2010 | 4.005 | 4.030 | 3.908 | 3.939 | 22,050 | -0.07(-1.77%) |
Apr 06, 2010 | 4.010 | 4.040 | 3.970 | 4.010 | 26,341 | +0.10(+2.56%) |
Apr 05, 2010 | 3.870 | 3.920 | 3.850 | 3.910 | 46,235 | +0.07(+1.82%) |
Apr 01, 2010 | 3.840 | 3.840 | 3.840 | 0 | +0.22(+6.08%) | |
Mar 31, 2010 | 3.610 | 3.665 | 3.580 | 3.620 | 22,428 | -0.02(-0.55%) |
Mar 30, 2010 | 3.680 | 3.680 | 3.600 | 3.640 | 16,135 | +0.00(+0.00%) |
Mar 29, 2010 | 3.590 | 3.670 | 3.590 | 3.640 | 16,675 | +0.19(+5.51%) |
Mar 26, 2010 | 3.570 | 3.570 | 3.450 | 3.450 | 73,200 | -0.10(-2.82%) |
Mar 25, 2010 | 3.630 | 3.630 | 3.550 | 3.550 | 39,068 | -0.09(-2.47%) |
Mar 24, 2010 | 3.700 | 3.700 | 3.610 | 3.640 | 28,687 | +0.00(+0.00%) |
Mar 23, 2010 | 3.660 | 3.660 | 3.570 | 3.640 | 34,300 | +0.01(+0.30%) |
Mar 22, 2010 | 3.560 | 3.647 | 3.560 | 3.629 | 37,421 | +0.02(+0.53%) |
Mar 19, 2010 | 3.670 | 3.720 | 3.610 | 3.610 | 18,460 | -0.00(-0.04%) |
Mar 18, 2010 | 3.670 | 3.700 | 3.600 | 3.611 | 22,350 | -0.05(-1.33%) |
Mar 17, 2010 | 3.590 | 3.683 | 3.590 | 3.660 | 53,354 | +0.13(+3.68%) |
Mar 16, 2010 | 3.440 | 3.540 | 3.440 | 3.530 | 37,020 | +0.15(+4.44%) |
Mar 15, 2010 | 3.380 | 3.390 | 3.380 | 3.380 | 21,205 | -0.01(-0.29%) |
Mar 12, 2010 | 3.370 | 3.420 | 3.350 | 3.390 | 26,702 | +0.01(+0.30%) |
Mar 11, 2010 | 3.360 | 3.390 | 3.340 | 3.380 | 39,277 | +0.02(+0.60%) |
Mar 10, 2010 | 3.400 | 3.407 | 3.350 | 3.360 | 37,929 | -0.03(-0.88%) |
Mar 09, 2010 | 3.410 | 3.460 | 3.390 | 3.390 | 27,765 | -0.01(-0.29%) |
Mar 08, 2010 | 3.370 | 3.450 | 3.350 | 3.400 | 50,342 | +0.12(+3.56%) |
Mar 05, 2010 | 3.240 | 3.283 | 3.240 | 3.283 | 45,819 | +0.02(+0.46%) |
Mar 04, 2010 | 3.340 | 3.340 | 3.240 | 3.268 | 88,738 | -0.06(-1.86%) |
Mar 03, 2010 | 3.340 | 3.380 | 3.330 | 3.330 | 48,344 | +0.00(+0.04%) |
Mar 02, 2010 | 3.350 | 3.400 | 3.310 | 3.329 | 30,751 | +0.02(+0.57%) |