Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.605 | 3.729 | 3.540 | 3.581 | 554,365 | -0.02(-0.67%) |
May 27, 2010 | 3.389 | 3.621 | 3.389 | 3.605 | 681,024 | +0.34(+10.41%) |
May 26, 2010 | 3.324 | 3.454 | 3.263 | 3.265 | 942,149 | -0.03(-0.82%) |
May 25, 2010 | 3.173 | 3.308 | 3.098 | 3.292 | 714,664 | -0.04(-1.29%) |
May 24, 2010 | 3.481 | 3.556 | 3.330 | 3.335 | 501,071 | -0.15(-4.19%) |
May 21, 2010 | 3.184 | 3.567 | 3.146 | 3.481 | 1,461,321 | +0.21(+6.44%) |
May 20, 2010 | 3.297 | 3.562 | 3.265 | 3.270 | 1,830,834 | -0.38(-10.49%) |
May 19, 2010 | 3.707 | 3.777 | 3.594 | 3.653 | 811,088 | -0.08(-2.17%) |
May 18, 2010 | 3.966 | 4.101 | 3.670 | 3.734 | 1,202,553 | -0.15(-3.76%) |
May 17, 2010 | 3.896 | 3.956 | 3.670 | 3.880 | 919,713 | +0.03(+0.70%) |
May 14, 2010 | 3.831 | 3.923 | 3.734 | 3.853 | 1,105,424 | -0.04(-0.97%) |
May 13, 2010 | 3.939 | 4.015 | 3.831 | 3.891 | 922,784 | -0.05(-1.37%) |
May 12, 2010 | 3.724 | 3.956 | 3.648 | 3.945 | 1,492,907 | +0.25(+6.72%) |
May 11, 2010 | 3.670 | 3.751 | 3.594 | 3.697 | 1,322,564 | +0.00(+0.00%) |
May 10, 2010 | 3.626 | 3.804 | 3.599 | 3.697 | 1,423,336 | +0.22(+6.37%) |
May 07, 2010 | 3.653 | 3.680 | 3.438 | 3.475 | 1,218,261 | -0.18(-5.01%) |
May 06, 2010 | 3.675 | 3.691 | 3.168 | 3.659 | 2,383,673 | -0.11(-2.87%) |
May 05, 2010 | 3.680 | 3.831 | 3.373 | 3.767 | 2,232,338 | +0.10(+2.80%) |
May 04, 2010 | 3.842 | 3.842 | 3.616 | 3.664 | 1,637,406 | -0.27(-6.86%) |
May 03, 2010 | 3.751 | 3.945 | 3.707 | 3.934 | 859,560 | +0.22(+5.96%) |
Apr 30, 2010 | 3.799 | 3.858 | 3.697 | 3.713 | 995,089 | -0.06(-1.71%) |
Apr 29, 2010 | 3.993 | 4.058 | 3.740 | 3.777 | 2,031,545 | -0.17(-4.24%) |
Apr 28, 2010 | 3.983 | 4.058 | 3.897 | 3.945 | 980,972 | -0.01(-0.14%) |
Apr 27, 2010 | 4.188 | 4.242 | 3.939 | 3.950 | 1,245,337 | -0.25(-6.03%) |
Apr 26, 2010 | 4.209 | 4.296 | 4.182 | 4.204 | 943,711 | +0.00(+0.00%) |
Apr 23, 2010 | 4.107 | 4.236 | 4.107 | 4.204 | 991,565 | +0.10(+2.37%) |
Apr 22, 2010 | 3.972 | 4.128 | 3.885 | 4.107 | 999,557 | +0.05(+1.33%) |
Apr 21, 2010 | 3.788 | 4.069 | 3.775 | 4.053 | 1,748,791 | +0.26(+6.98%) |
Apr 20, 2010 | 3.686 | 3.810 | 3.653 | 3.788 | 1,086,978 | +0.11(+3.08%) |
Apr 19, 2010 | 3.524 | 3.691 | 3.475 | 3.675 | 1,156,632 | +0.11(+3.03%) |
Apr 16, 2010 | 3.653 | 3.664 | 3.497 | 3.567 | 1,599,032 | -0.09(-2.36%) |
Apr 15, 2010 | 3.616 | 3.718 | 3.567 | 3.653 | 1,490,095 | +0.05(+1.31%) |
Apr 14, 2010 | 3.373 | 3.626 | 3.340 | 3.606 | 2,071,637 | +0.26(+7.78%) |
Apr 13, 2010 | 3.303 | 3.362 | 3.249 | 3.346 | 715,613 | +0.03(+0.81%) |
Apr 12, 2010 | 3.162 | 3.367 | 3.157 | 3.319 | 1,526,471 | +0.16(+5.13%) |
Apr 09, 2010 | 3.098 | 3.162 | 3.022 | 3.157 | 536,420 | +0.08(+2.45%) |
Apr 08, 2010 | 3.065 | 3.103 | 3.011 | 3.081 | 974,409 | +0.01(+0.18%) |
Apr 07, 2010 | 3.006 | 3.076 | 2.946 | 3.076 | 871,483 | +0.07(+2.33%) |
Apr 06, 2010 | 3.000 | 3.033 | 2.936 | 3.006 | 530,077 | -0.01(-0.36%) |
Apr 05, 2010 | 2.882 | 3.022 | 2.882 | 3.017 | 809,916 | +0.14(+4.88%) |
Apr 01, 2010 | 2.763 | 2.876 | 2.876 | 2.876 | 864,647 | +0.13(+4.92%) |
Mar 31, 2010 | 2.704 | 2.806 | 2.671 | 2.741 | 1,261,264 | +0.03(+0.99%) |
Mar 30, 2010 | 2.644 | 2.725 | 2.644 | 2.714 | 706,968 | +0.07(+2.65%) |
Mar 29, 2010 | 2.601 | 2.690 | 2.601 | 2.644 | 926,872 | +0.05(+1.87%) |
Mar 26, 2010 | 2.547 | 2.736 | 2.542 | 2.596 | 1,664,079 | +0.02(+0.63%) |
Mar 25, 2010 | 2.682 | 2.725 | 2.574 | 2.579 | 904,231 | -0.09(-3.24%) |
Mar 24, 2010 | 2.736 | 2.758 | 2.660 | 2.666 | 464,949 | -0.09(-3.33%) |
Mar 23, 2010 | 2.731 | 2.766 | 2.666 | 2.758 | 619,987 | +0.02(+0.79%) |
Mar 22, 2010 | 2.736 | 2.833 | 2.639 | 2.736 | 1,084,589 | -0.02(-0.88%) |
Mar 19, 2010 | 2.925 | 2.930 | 2.747 | 2.760 | 1,728,046 | -0.17(-5.80%) |
Mar 18, 2010 | 3.022 | 3.060 | 2.914 | 2.930 | 636,220 | -0.12(-3.89%) |
Mar 17, 2010 | 3.081 | 3.108 | 3.027 | 3.049 | 988,846 | +0.00(+0.00%) |
Mar 16, 2010 | 2.995 | 3.065 | 2.946 | 3.049 | 674,482 | +0.08(+2.73%) |
Mar 15, 2010 | 2.990 | 3.087 | 2.963 | 2.968 | 861,619 | -0.13(-4.35%) |
Mar 12, 2010 | 3.103 | 3.146 | 3.071 | 3.103 | 1,363,606 | +0.02(+0.52%) |
Mar 11, 2010 | 2.952 | 3.108 | 2.946 | 3.087 | 1,021,144 | +0.11(+3.81%) |
Mar 10, 2010 | 3.065 | 3.119 | 2.936 | 2.973 | 1,139,898 | -0.09(-2.82%) |
Mar 09, 2010 | 3.006 | 3.103 | 2.990 | 3.060 | 801,468 | +0.05(+1.80%) |
Mar 08, 2010 | 2.979 | 3.022 | 2.882 | 3.006 | 1,316,039 | +0.03(+0.91%) |
Mar 05, 2010 | 2.892 | 2.990 | 2.876 | 2.979 | 1,040,208 | +0.10(+3.37%) |
Mar 04, 2010 | 2.855 | 2.990 | 2.768 | 2.882 | 949,696 | +0.04(+1.52%) |
Mar 03, 2010 | 2.828 | 2.903 | 2.755 | 2.839 | 1,410,187 | +0.04(+1.35%) |
Mar 02, 2010 | 2.731 | 3.017 | 2.725 | 2.801 | 3,556,666 | +0.07(+2.57%) |