Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.500 | 3.420 | 3.420 | 3.420 | 0 | -0.08(-2.29%) |
May 26, 2010 | 3.410 | 3.500 | 3.500 | 3.500 | 4,900 | +0.00(+0.00%) |
May 25, 2010 | 3.340 | 3.500 | 3.320 | 3.500 | 7,713 | -0.03(-0.85%) |
May 24, 2010 | 3.250 | 3.530 | 3.210 | 3.530 | 4,646 | +0.03(+0.86%) |
May 21, 2010 | 3.440 | 3.550 | 3.211 | 3.500 | 5,607 | +0.00(+0.00%) |
May 20, 2010 | 3.500 | 3.510 | 3.420 | 3.500 | 13,200 | +0.05(+1.45%) |
May 19, 2010 | 3.490 | 3.490 | 3.450 | 3.450 | 400 | -0.03(-0.86%) |
May 18, 2010 | 3.480 | 3.500 | 3.480 | 3.480 | 1,387 | +0.00(+0.00%) |
May 17, 2010 | 3.510 | 3.550 | 3.480 | 3.480 | 3,793 | -0.13(-3.60%) |
May 14, 2010 | 3.510 | 3.640 | 3.510 | 3.610 | 750 | +0.10(+2.85%) |
May 13, 2010 | 3.640 | 3.640 | 3.510 | 3.510 | 400 | -0.13(-3.57%) |
May 12, 2010 | 3.500 | 3.640 | 3.500 | 3.640 | 2,929 | +0.09(+2.54%) |
May 11, 2010 | 3.507 | 3.610 | 3.480 | 3.550 | 5,440 | +0.05(+1.43%) |
May 10, 2010 | 3.510 | 3.610 | 3.500 | 3.500 | 1,460 | -0.09(-2.51%) |
May 07, 2010 | 3.500 | 3.590 | 3.480 | 3.590 | 8,757 | -0.03(-0.83%) |
May 06, 2010 | 3.510 | 3.620 | 3.500 | 3.620 | 3,128 | +0.08(+2.26%) |
May 05, 2010 | 3.510 | 3.540 | 3.510 | 3.540 | 1,179 | -0.01(-0.28%) |
May 04, 2010 | 3.540 | 3.550 | 3.540 | 3.550 | 815 | +0.01(+0.28%) |
May 03, 2010 | 3.630 | 3.630 | 3.540 | 3.540 | 2,445 | -0.09(-2.48%) |
Apr 30, 2010 | 3.510 | 3.630 | 3.500 | 3.630 | 1,409 | +0.00(+0.00%) |
Apr 29, 2010 | 3.600 | 3.630 | 3.600 | 3.630 | 442 | +0.03(+0.83%) |
Apr 28, 2010 | 3.510 | 3.630 | 3.500 | 3.600 | 2,852 | -0.03(-0.83%) |
Apr 27, 2010 | 3.470 | 3.630 | 3.400 | 3.630 | 2,282 | +0.03(+0.83%) |
Apr 26, 2010 | 3.500 | 3.600 | 3.500 | 3.600 | 450 | +0.05(+1.41%) |
Apr 23, 2010 | 3.570 | 3.570 | 3.550 | 3.550 | 211 | +0.13(+3.80%) |
Apr 22, 2010 | 3.400 | 3.540 | 3.400 | 3.420 | 3,453 | -0.04(-1.01%) |
Apr 21, 2010 | 3.420 | 3.455 | 3.410 | 3.455 | 1,400 | -0.03(-1.00%) |
Apr 20, 2010 | 3.470 | 3.495 | 3.440 | 3.490 | 3,479 | +0.08(+2.34%) |
Apr 19, 2010 | 3.450 | 3.590 | 3.400 | 3.410 | 22,422 | -0.04(-1.16%) |
Apr 16, 2010 | 3.410 | 3.621 | 3.410 | 3.450 | 5,642 | -0.02(-0.58%) |
Apr 15, 2010 | 3.500 | 3.608 | 3.360 | 3.470 | 1,550 | -0.03(-0.86%) |
Apr 14, 2010 | 3.520 | 3.570 | 3.355 | 3.500 | 2,737 | -0.03(-0.85%) |
Apr 13, 2010 | 3.520 | 3.640 | 3.520 | 3.530 | 4,800 | -0.03(-0.97%) |
Apr 12, 2010 | 3.630 | 3.630 | 3.543 | 3.564 | 1,400 | +0.03(+0.98%) |
Apr 09, 2010 | 3.408 | 3.610 | 3.400 | 3.530 | 1,732 | +0.09(+2.62%) |
Apr 08, 2010 | 3.520 | 3.596 | 3.370 | 3.440 | 23,169 | -0.09(-2.55%) |
Apr 07, 2010 | 3.610 | 3.610 | 3.530 | 3.530 | 2,079 | +0.00(+0.00%) |
Apr 06, 2010 | 3.540 | 3.540 | 3.530 | 3.530 | 2,709 | +0.01(+0.28%) |
Apr 05, 2010 | 3.530 | 3.640 | 3.520 | 3.520 | 16,398 | -0.03(-0.85%) |
Apr 01, 2010 | 3.680 | 3.550 | 3.550 | 3.550 | 19,200 | +0.01(+0.28%) |
Mar 31, 2010 | 3.540 | 3.690 | 3.540 | 3.540 | 1,317 | +0.01(+0.28%) |
Mar 30, 2010 | 3.560 | 3.560 | 3.530 | 3.530 | 2,524 | -0.01(-0.29%) |
Mar 29, 2010 | 3.550 | 3.550 | 3.540 | 3.540 | 374 | -0.07(-1.93%) |
Mar 26, 2010 | 3.540 | 3.610 | 3.540 | 3.610 | 420 | +0.02(+0.51%) |
Mar 25, 2010 | 3.600 | 3.600 | 3.560 | 3.591 | 3,034 | +0.04(+1.17%) |
Mar 24, 2010 | 3.600 | 3.600 | 3.540 | 3.550 | 8,652 | -0.01(-0.28%) |
Mar 23, 2010 | 3.550 | 3.560 | 3.550 | 3.560 | 2,000 | +0.02(+0.56%) |
Mar 22, 2010 | 3.530 | 3.670 | 3.530 | 3.540 | 6,117 | -0.15(-4.07%) |
Mar 19, 2010 | 3.550 | 3.690 | 3.522 | 3.690 | 1,535 | +0.17(+4.83%) |
Mar 18, 2010 | 3.510 | 3.550 | 3.510 | 3.520 | 2,580 | -0.08(-2.22%) |
Mar 17, 2010 | 3.600 | 3.600 | 3.520 | 3.600 | 2,994 | -0.06(-1.64%) |
Mar 16, 2010 | 3.520 | 3.690 | 3.520 | 3.660 | 1,123 | +0.13(+3.68%) |
Mar 15, 2010 | 3.640 | 3.640 | 3.510 | 3.530 | 1,225 | -0.16(-4.34%) |
Mar 12, 2010 | 3.510 | 3.690 | 3.500 | 3.690 | 2,740 | +0.04(+1.10%) |
Mar 11, 2010 | 3.510 | 3.650 | 3.510 | 3.650 | 3,000 | +0.11(+3.11%) |
Mar 10, 2010 | 3.530 | 3.550 | 3.530 | 3.540 | 2,500 | -0.16(-4.32%) |
Mar 09, 2010 | 3.700 | 3.700 | 3.700 | 3.700 | 475 | -0.08(-2.12%) |
Mar 08, 2010 | 3.780 | 3.780 | 3.780 | 3.780 | 463 | -0.01(-0.26%) |
Mar 05, 2010 | 3.790 | 3.790 | 3.790 | 3.790 | 200 | +0.39(+11.43%) |
Mar 04, 2010 | 3.840 | 3.840 | 3.401 | 3.401 | 1,662 | -0.35(-9.31%) |
Mar 03, 2010 | 3.600 | 3.750 | 3.550 | 3.750 | 2,647 | +0.15(+4.17%) |
Mar 02, 2010 | 3.600 | 3.600 | 3.450 | 3.600 | 1,161 | +0.10(+2.85%) |