Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.270 | 3.300 | 3.200 | 3.220 | 46,139 | -0.16(-4.73%) |
May 27, 2010 | 3.290 | 3.430 | 3.230 | 3.380 | 14,842 | -0.02(-0.59%) |
May 26, 2010 | 3.340 | 3.400 | 3.340 | 3.400 | 15,206 | +0.25(+7.94%) |
May 25, 2010 | 3.070 | 3.210 | 3.070 | 3.150 | 7,245 | -0.09(-2.78%) |
May 24, 2010 | 3.230 | 3.240 | 3.200 | 3.240 | 8,905 | -0.06(-1.82%) |
May 21, 2010 | 3.150 | 3.300 | 3.140 | 3.300 | 62,854 | -0.03(-0.90%) |
May 20, 2010 | 3.160 | 3.330 | 3.160 | 3.330 | 51,395 | -0.02(-0.60%) |
May 19, 2010 | 3.410 | 3.450 | 3.340 | 3.350 | 41,275 | -0.14(-4.01%) |
May 18, 2010 | 3.610 | 3.640 | 3.490 | 3.490 | 96,066 | -0.12(-3.32%) |
May 17, 2010 | 3.580 | 3.610 | 3.580 | 3.610 | 5,288 | -0.02(-0.55%) |
May 14, 2010 | 3.640 | 3.640 | 3.550 | 3.630 | 5,261 | -0.05(-1.36%) |
May 13, 2010 | 3.700 | 3.700 | 3.680 | 3.680 | 3,104 | -0.07(-1.87%) |
May 12, 2010 | 3.700 | 3.750 | 3.690 | 3.750 | 9,170 | +0.13(+3.59%) |
May 11, 2010 | 3.590 | 3.620 | 3.550 | 3.620 | 17,058 | +0.08(+2.26%) |
May 10, 2010 | 3.500 | 3.610 | 3.500 | 3.540 | 48,951 | +0.22(+6.63%) |
May 07, 2010 | 3.370 | 3.390 | 3.260 | 3.320 | 21,650 | -0.13(-3.77%) |
May 06, 2010 | 3.460 | 3.460 | 3.320 | 3.450 | 2,470 | +0.02(+0.58%) |
May 05, 2010 | 3.470 | 3.500 | 3.400 | 3.430 | 23,565 | -0.09(-2.56%) |
May 04, 2010 | 3.550 | 3.600 | 3.520 | 3.520 | 9,466 | -0.18(-4.86%) |
May 03, 2010 | 3.700 | 3.700 | 3.650 | 3.700 | 8,422 | -0.02(-0.54%) |
Apr 30, 2010 | 3.750 | 3.750 | 3.670 | 3.720 | 5,874 | -0.02(-0.53%) |
Apr 29, 2010 | 3.700 | 3.750 | 3.700 | 3.740 | 10,088 | +0.01(+0.27%) |
Apr 28, 2010 | 3.720 | 3.750 | 3.610 | 3.730 | 68,709 | -0.07(-1.84%) |
Apr 27, 2010 | 3.770 | 3.840 | 3.690 | 3.800 | 6,667 | -0.08(-2.06%) |
Apr 26, 2010 | 3.960 | 3.960 | 3.870 | 3.880 | 11,425 | +0.00(+0.00%) |
Apr 23, 2010 | 3.810 | 3.880 | 3.800 | 3.880 | 7,768 | +0.18(+4.86%) |
Apr 22, 2010 | 3.710 | 3.750 | 3.680 | 3.700 | 47,130 | -0.10(-2.63%) |
Apr 21, 2010 | 3.800 | 3.810 | 3.800 | 3.800 | 34,004 | -0.05(-1.30%) |
Apr 20, 2010 | 3.790 | 3.860 | 3.750 | 3.850 | 28,149 | +0.01(+0.26%) |
Apr 19, 2010 | 3.700 | 3.840 | 3.700 | 3.840 | 66,238 | -0.03(-0.78%) |
Apr 16, 2010 | 3.930 | 3.930 | 3.750 | 3.870 | 5,580 | -0.11(-2.76%) |
Apr 15, 2010 | 3.930 | 3.980 | 3.930 | 3.980 | 3,334 | +0.05(+1.27%) |
Apr 14, 2010 | 3.910 | 3.950 | 3.910 | 3.930 | 10,680 | -0.02(-0.51%) |
Apr 13, 2010 | 3.960 | 3.980 | 3.940 | 3.950 | 5,095 | -0.01(-0.25%) |
Apr 12, 2010 | 3.940 | 3.960 | 3.940 | 3.960 | 3,710 | +0.04(+1.02%) |
Apr 09, 2010 | 3.850 | 3.930 | 3.850 | 3.920 | 58,042 | +0.14(+3.70%) |
Apr 08, 2010 | 3.720 | 3.810 | 3.720 | 3.780 | 4,785 | -0.07(-1.82%) |
Apr 07, 2010 | 3.860 | 3.870 | 3.780 | 3.850 | 19,640 | -0.09(-2.28%) |
Apr 06, 2010 | 3.860 | 3.980 | 3.860 | 3.940 | 42,675 | +0.09(+2.34%) |
Apr 05, 2010 | 3.990 | 4.000 | 3.850 | 3.850 | 41,690 | -0.13(-3.27%) |
Apr 01, 2010 | 3.980 | 3.980 | 3.980 | 0 | +0.13(+3.38%) | |
Mar 31, 2010 | 3.900 | 3.920 | 3.850 | 3.850 | 9,895 | +0.03(+0.79%) |
Mar 30, 2010 | 3.800 | 3.860 | 3.800 | 3.820 | 2,680 | -0.07(-1.80%) |
Mar 29, 2010 | 3.880 | 3.890 | 3.810 | 3.890 | 10,695 | +0.04(+1.04%) |
Mar 26, 2010 | 3.890 | 3.890 | 3.810 | 3.850 | 16,651 | -0.06(-1.53%) |
Mar 25, 2010 | 3.830 | 3.910 | 3.830 | 3.910 | 2,690 | +0.12(+3.17%) |
Mar 24, 2010 | 3.880 | 3.880 | 3.790 | 3.790 | 11,950 | -0.16(-4.05%) |
Mar 23, 2010 | 3.940 | 3.950 | 3.940 | 3.950 | 24,995 | +0.01(+0.25%) |
Mar 22, 2010 | 3.860 | 3.950 | 3.860 | 3.940 | 30,849 | -0.01(-0.25%) |
Mar 19, 2010 | 3.910 | 3.970 | 3.910 | 3.950 | 11,443 | +0.04(+1.02%) |
Mar 18, 2010 | 3.980 | 3.980 | 3.910 | 3.910 | 24,174 | +0.04(+1.03%) |
Mar 17, 2010 | 3.960 | 3.960 | 3.870 | 3.870 | 48,251 | -0.09(-2.27%) |
Mar 16, 2010 | 3.890 | 3.960 | 3.870 | 3.960 | 27,194 | +0.12(+3.13%) |
Mar 15, 2010 | 3.830 | 3.840 | 3.830 | 3.840 | 18,370 | +0.01(+0.26%) |
Mar 12, 2010 | 3.830 | 3.840 | 3.750 | 3.830 | 18,327 | +0.08(+2.13%) |
Mar 11, 2010 | 3.800 | 3.800 | 3.750 | 3.750 | 1,245 | -0.05(-1.32%) |
Mar 10, 2010 | 3.730 | 3.800 | 3.720 | 3.800 | 17,625 | +0.10(+2.70%) |
Mar 09, 2010 | 3.610 | 3.710 | 3.610 | 3.700 | 25,449 | +0.00(+0.00%) |
Mar 08, 2010 | 3.730 | 3.760 | 3.700 | 3.700 | 33,405 | -0.01(-0.27%) |
Mar 05, 2010 | 3.640 | 3.730 | 3.590 | 3.710 | 58,415 | +0.05(+1.37%) |
Mar 04, 2010 | 3.640 | 3.660 | 3.600 | 3.660 | 36,873 | -0.04(-1.08%) |
Mar 03, 2010 | 3.650 | 3.700 | 3.610 | 3.700 | 57,772 | +0.06(+1.65%) |
Mar 02, 2010 | 3.570 | 3.660 | 3.550 | 3.640 | 40,930 | +0.14(+4.00%) |