Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.197 | 3.452 | 3.133 | 3.420 | 12,749,904 | +0.22(+6.98%) |
May 27, 2010 | 3.117 | 3.197 | 3.037 | 3.197 | 8,169,233 | +0.21(+6.93%) |
May 26, 2010 | 3.093 | 3.149 | 2.958 | 2.989 | 5,059,184 | -0.02(-0.79%) |
May 25, 2010 | 2.806 | 3.013 | 2.798 | 3.013 | 10,080,938 | +0.05(+1.61%) |
May 24, 2010 | 2.989 | 3.029 | 2.934 | 2.966 | 6,123,178 | +0.04(+1.36%) |
May 21, 2010 | 2.790 | 2.982 | 2.726 | 2.926 | 8,638,101 | +0.09(+3.09%) |
May 20, 2010 | 2.870 | 3.069 | 2.814 | 2.838 | 13,469,125 | -0.27(-8.72%) |
May 19, 2010 | 3.101 | 3.141 | 3.045 | 3.109 | 9,308,675 | -0.02(-0.51%) |
May 18, 2010 | 3.261 | 3.292 | 3.117 | 3.125 | 7,196,375 | -0.03(-1.01%) |
May 17, 2010 | 3.197 | 3.221 | 3.037 | 3.157 | 8,358,059 | -0.06(-1.98%) |
May 14, 2010 | 3.308 | 3.308 | 3.133 | 3.221 | 8,792,474 | -0.15(-4.49%) |
May 13, 2010 | 3.436 | 3.444 | 3.292 | 3.372 | 7,725,566 | -0.04(-1.17%) |
May 12, 2010 | 3.412 | 3.444 | 3.348 | 3.412 | 6,046,640 | +0.06(+1.90%) |
May 11, 2010 | 3.396 | 3.424 | 3.253 | 3.348 | 10,294,696 | -0.04(-1.18%) |
May 10, 2010 | 3.276 | 3.388 | 3.197 | 3.388 | 14,342,409 | +0.34(+11.26%) |
May 07, 2010 | 3.125 | 3.221 | 2.910 | 3.045 | 19,340,314 | -0.10(-3.05%) |
May 06, 2010 | 3.316 | 3.428 | 2.870 | 3.141 | 20,736,710 | -0.26(-7.73%) |
May 05, 2010 | 3.372 | 3.508 | 3.197 | 3.404 | 31,129,232 | -0.26(-7.17%) |
May 04, 2010 | 3.866 | 3.882 | 3.667 | 3.667 | 11,606,121 | -0.29(-7.26%) |
May 03, 2010 | 3.803 | 3.978 | 3.739 | 3.954 | 10,643,576 | +0.16(+4.20%) |
Apr 30, 2010 | 3.882 | 3.914 | 3.747 | 3.795 | 8,378,098 | -0.06(-1.65%) |
Apr 29, 2010 | 3.771 | 3.938 | 3.747 | 3.858 | 12,518,204 | +0.15(+4.09%) |
Apr 28, 2010 | 3.922 | 3.946 | 3.548 | 3.707 | 19,345,094 | -0.06(-1.48%) |
Apr 27, 2010 | 3.914 | 3.946 | 3.739 | 3.763 | 9,724,958 | -0.14(-3.48%) |
Apr 26, 2010 | 3.986 | 4.042 | 3.874 | 3.898 | 10,331,537 | +0.03(+0.82%) |
Apr 23, 2010 | 4.026 | 4.026 | 3.842 | 3.866 | 9,418,515 | -0.04(-1.02%) |
Apr 22, 2010 | 3.835 | 3.946 | 3.771 | 3.906 | 6,669,233 | +0.00(+0.00%) |
Apr 21, 2010 | 4.018 | 4.058 | 3.858 | 3.906 | 10,627,906 | -0.12(-2.97%) |
Apr 20, 2010 | 3.827 | 4.066 | 3.787 | 4.026 | 12,251,493 | +0.33(+8.84%) |
Apr 19, 2010 | 3.691 | 3.827 | 3.627 | 3.699 | 9,406,092 | -0.09(-2.32%) |
Apr 16, 2010 | 3.882 | 3.906 | 3.683 | 3.787 | 14,078,133 | -0.10(-2.46%) |
Apr 15, 2010 | 3.986 | 3.994 | 3.795 | 3.882 | 23,306,250 | -0.22(-5.44%) |
Apr 14, 2010 | 4.265 | 4.281 | 4.098 | 4.106 | 10,767,336 | -0.10(-2.28%) |
Apr 13, 2010 | 4.257 | 4.305 | 4.201 | 4.201 | 6,264,734 | -0.07(-1.68%) |
Apr 12, 2010 | 4.305 | 4.408 | 4.194 | 4.273 | 10,184,038 | -0.09(-2.01%) |
Apr 09, 2010 | 4.480 | 4.528 | 4.281 | 4.361 | 14,278,336 | -0.05(-1.08%) |
Apr 08, 2010 | 4.225 | 4.464 | 4.145 | 4.408 | 19,850,796 | +0.17(+3.95%) |
Apr 07, 2010 | 4.209 | 4.337 | 4.137 | 4.241 | 15,617,175 | -0.02(-0.56%) |
Apr 06, 2010 | 4.201 | 4.424 | 4.114 | 4.265 | 25,789,458 | +0.18(+4.29%) |
Apr 05, 2010 | 3.962 | 4.098 | 3.930 | 4.090 | 22,206,826 | +0.37(+10.09%) |
Apr 01, 2010 | 3.842 | 3.715 | 3.715 | 3.715 | 10,794,711 | -0.11(-2.92%) |
Mar 31, 2010 | 3.627 | 3.842 | 3.496 | 3.827 | 12,805,993 | +0.18(+4.80%) |
Mar 30, 2010 | 3.755 | 3.858 | 3.635 | 3.651 | 9,910,359 | -0.18(-4.78%) |
Mar 29, 2010 | 3.938 | 3.946 | 3.731 | 3.835 | 6,214,133 | -0.05(-1.23%) |
Mar 26, 2010 | 3.962 | 4.010 | 3.835 | 3.882 | 9,256,832 | -0.01(-0.21%) |
Mar 25, 2010 | 4.201 | 4.241 | 3.866 | 3.890 | 14,093,589 | -0.22(-5.43%) |
Mar 24, 2010 | 4.098 | 4.289 | 4.058 | 4.114 | 23,199,836 | +0.10(+2.58%) |
Mar 23, 2010 | 3.986 | 4.058 | 3.930 | 4.010 | 13,347,121 | +0.11(+2.86%) |
Mar 22, 2010 | 3.587 | 3.938 | 3.532 | 3.898 | 8,876,003 | +0.27(+7.47%) |
Mar 19, 2010 | 3.739 | 3.795 | 3.627 | 3.627 | 5,567,436 | -0.11(-2.99%) |
Mar 18, 2010 | 3.787 | 3.795 | 3.667 | 3.739 | 6,613,311 | -0.04(-1.05%) |
Mar 17, 2010 | 3.962 | 3.986 | 3.715 | 3.779 | 9,405,574 | -0.09(-2.27%) |
Mar 16, 2010 | 3.898 | 3.962 | 3.715 | 3.866 | 17,787,388 | +0.30(+8.50%) |
Mar 15, 2010 | 3.475 | 3.611 | 3.428 | 3.563 | 5,376,087 | +0.00(+0.00%) |
Mar 12, 2010 | 3.563 | 3.635 | 3.492 | 3.563 | 5,600,863 | +0.01(+0.22%) |
Mar 11, 2010 | 3.627 | 3.683 | 3.532 | 3.555 | 4,369,434 | -0.06(-1.76%) |
Mar 10, 2010 | 3.635 | 3.739 | 3.611 | 3.619 | 6,716,343 | -0.01(-0.22%) |
Mar 09, 2010 | 3.715 | 3.866 | 3.555 | 3.627 | 11,243,523 | -0.18(-4.61%) |
Mar 08, 2010 | 3.508 | 3.819 | 3.492 | 3.803 | 12,964,803 | +0.31(+8.90%) |
Mar 05, 2010 | 3.404 | 3.571 | 3.396 | 3.492 | 7,174,523 | +0.12(+3.55%) |
Mar 04, 2010 | 3.388 | 3.404 | 3.316 | 3.372 | 2,501,674 | -0.02(-0.70%) |
Mar 03, 2010 | 3.332 | 3.492 | 3.316 | 3.396 | 4,226,239 | +0.04(+1.19%) |
Mar 02, 2010 | 3.548 | 3.555 | 3.316 | 3.356 | 9,487,415 | -0.11(-3.22%) |