Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.760 | 3.860 | 3.631 | 3.760 | 434,828 | -0.04(-1.05%) |
May 27, 2010 | 3.520 | 3.800 | 3.520 | 3.800 | 765,431 | +0.39(+11.44%) |
May 26, 2010 | 3.410 | 3.730 | 3.390 | 3.410 | 2,309 | -0.10(-2.85%) |
May 25, 2010 | 3.120 | 3.520 | 3.020 | 3.510 | 566,265 | +0.03(+0.86%) |
May 24, 2010 | 3.370 | 3.540 | 3.330 | 3.480 | 679,639 | +0.11(+3.26%) |
May 21, 2010 | 3.260 | 3.460 | 3.000 | 3.370 | 1,259,487 | +0.09(+2.74%) |
May 20, 2010 | 3.351 | 3.420 | 3.280 | 3.280 | 1,272,937 | -0.31(-8.64%) |
May 19, 2010 | 3.640 | 3.720 | 3.510 | 3.590 | 694,543 | -0.08(-2.18%) |
May 18, 2010 | 3.820 | 3.930 | 3.580 | 3.670 | 974,317 | -0.15(-3.93%) |
May 17, 2010 | 4.240 | 4.260 | 3.720 | 3.820 | 1,130,354 | -0.19(-4.74%) |
May 14, 2010 | 4.010 | 4.220 | 3.900 | 4.010 | 1,125,966 | -0.21(-4.98%) |
May 13, 2010 | 4.290 | 4.450 | 4.190 | 4.220 | 724,498 | -0.08(-1.86%) |
May 12, 2010 | 4.110 | 4.330 | 4.110 | 4.300 | 882,178 | +0.19(+4.62%) |
May 11, 2010 | 4.140 | 4.190 | 4.080 | 4.110 | 1,172,273 | +0.12(+3.01%) |
May 10, 2010 | 3.900 | 3.990 | 3.870 | 3.990 | 1,448,983 | +0.42(+11.76%) |
May 07, 2010 | 3.900 | 3.900 | 3.500 | 3.570 | 1,872,571 | -0.18(-4.80%) |
May 06, 2010 | 4.010 | 4.200 | 3.500 | 3.750 | 2,579,557 | -0.20(-5.06%) |
May 05, 2010 | 4.175 | 4.370 | 3.870 | 3.950 | 2,065,391 | -0.16(-3.89%) |
May 04, 2010 | 4.120 | 4.240 | 4.010 | 4.110 | 1,577,219 | -0.19(-4.42%) |
May 03, 2010 | 3.830 | 4.360 | 3.650 | 4.300 | 3,639,182 | +0.56(+14.97%) |
Apr 30, 2010 | 3.880 | 3.940 | 3.730 | 3.740 | 1,079,110 | -0.19(-4.83%) |
Apr 29, 2010 | 3.600 | 3.930 | 3.450 | 3.930 | 1,823,701 | +0.36(+10.08%) |
Apr 28, 2010 | 3.420 | 3.620 | 3.390 | 3.570 | 898,768 | +0.19(+5.62%) |
Apr 27, 2010 | 3.550 | 3.610 | 3.350 | 3.380 | 1,243,396 | -0.24(-6.63%) |
Apr 26, 2010 | 3.550 | 3.770 | 3.440 | 3.620 | 1,472,603 | -0.31(-7.89%) |
Apr 23, 2010 | 3.780 | 4.000 | 3.720 | 3.930 | 794,375 | +0.13(+3.42%) |
Apr 22, 2010 | 3.580 | 3.800 | 3.530 | 3.800 | 406,740 | +0.14(+3.83%) |
Apr 21, 2010 | 3.750 | 3.820 | 3.520 | 3.660 | 1,053,889 | -0.07(-1.88%) |
Apr 20, 2010 | 3.650 | 3.730 | 3.560 | 3.730 | 570,106 | +0.15(+4.19%) |
Apr 19, 2010 | 3.550 | 3.690 | 3.490 | 3.580 | 632,629 | -0.05(-1.38%) |
Apr 16, 2010 | 3.750 | 3.820 | 3.520 | 3.630 | 1,218,842 | -0.19(-4.97%) |
Apr 15, 2010 | 3.680 | 4.000 | 3.661 | 3.820 | 1,527,587 | +0.12(+3.24%) |
Apr 14, 2010 | 3.600 | 3.730 | 3.600 | 3.700 | 814,066 | +0.13(+3.64%) |
Apr 13, 2010 | 3.580 | 3.590 | 3.480 | 3.570 | 406,543 | -0.02(-0.56%) |
Apr 12, 2010 | 3.470 | 3.680 | 3.470 | 3.590 | 896,395 | +0.06(+1.70%) |
Apr 09, 2010 | 3.530 | 3.560 | 3.450 | 3.530 | 389,508 | +0.00(+0.00%) |
Apr 08, 2010 | 3.560 | 3.600 | 3.438 | 3.530 | 730,841 | -0.07(-1.94%) |
Apr 07, 2010 | 3.710 | 3.710 | 3.500 | 3.600 | 1,001,025 | -0.11(-2.96%) |
Apr 06, 2010 | 3.430 | 3.730 | 3.430 | 3.710 | 1,297,723 | +0.22(+6.30%) |
Apr 05, 2010 | 3.480 | 3.490 | 3.400 | 3.490 | 787,862 | +0.11(+3.25%) |
Apr 01, 2010 | 3.400 | 3.380 | 3.380 | 3.380 | 462,300 | +0.06(+1.81%) |
Mar 31, 2010 | 3.410 | 3.430 | 3.300 | 3.320 | 551,603 | -0.06(-1.78%) |
Mar 30, 2010 | 3.450 | 3.490 | 3.350 | 3.380 | 405,050 | -0.08(-2.31%) |
Mar 29, 2010 | 3.390 | 3.490 | 3.380 | 3.460 | 437,578 | +0.12(+3.59%) |
Mar 26, 2010 | 3.320 | 3.440 | 3.250 | 3.340 | 422,552 | +0.07(+2.14%) |
Mar 25, 2010 | 3.490 | 3.490 | 3.250 | 3.270 | 704,687 | -0.10(-2.97%) |
Mar 24, 2010 | 3.540 | 3.590 | 3.370 | 3.370 | 768,043 | -0.18(-5.07%) |
Mar 23, 2010 | 3.400 | 3.580 | 3.350 | 3.550 | 1,248,274 | +0.20(+5.97%) |
Mar 22, 2010 | 3.200 | 3.350 | 3.150 | 3.350 | 694,382 | +0.10(+3.08%) |
Mar 19, 2010 | 3.250 | 3.390 | 3.080 | 3.250 | 942,496 | -0.02(-0.61%) |
Mar 18, 2010 | 3.410 | 3.480 | 3.270 | 3.270 | 645,871 | -0.17(-4.94%) |
Mar 17, 2010 | 3.440 | 3.500 | 3.360 | 3.440 | 675,891 | +0.03(+0.88%) |
Mar 16, 2010 | 3.500 | 3.550 | 3.350 | 3.410 | 747,700 | -0.05(-1.45%) |
Mar 15, 2010 | 3.381 | 3.480 | 3.360 | 3.460 | 655,776 | -0.04(-1.14%) |
Mar 12, 2010 | 3.560 | 3.700 | 3.470 | 3.500 | 902,744 | +0.00(+0.00%) |
Mar 11, 2010 | 3.490 | 3.740 | 3.410 | 3.500 | 1,457,412 | +0.01(+0.29%) |
Mar 10, 2010 | 3.380 | 3.680 | 3.370 | 3.490 | 1,380,711 | +0.12(+3.56%) |
Mar 09, 2010 | 3.650 | 3.740 | 3.310 | 3.370 | 2,819,567 | -0.31(-8.42%) |
Mar 08, 2010 | 4.090 | 4.160 | 3.600 | 3.680 | 4,049,451 | -0.31(-7.77%) |
Mar 05, 2010 | 3.310 | 4.080 | 3.210 | 3.990 | 12,227,852 | +1.39(+53.46%) |
Mar 04, 2010 | 2.720 | 2.740 | 2.550 | 2.600 | 608,900 | -0.05(-1.89%) |
Mar 03, 2010 | 2.630 | 2.690 | 2.580 | 2.650 | 422,479 | +0.05(+1.92%) |
Mar 02, 2010 | 2.510 | 2.640 | 2.510 | 2.600 | 522,402 | +0.10(+4.00%) |