Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.667 | 3.667 | 3.542 | 3.587 | 5,262,246 | -0.08(-2.17%) |
May 27, 2010 | 3.561 | 3.667 | 3.534 | 3.667 | 4,903,057 | +0.19(+5.49%) |
May 26, 2010 | 3.450 | 3.553 | 3.444 | 3.476 | 6,951,274 | +0.06(+1.86%) |
May 25, 2010 | 3.293 | 3.420 | 3.185 | 3.412 | 7,152,989 | +0.02(+0.47%) |
May 24, 2010 | 3.518 | 3.526 | 3.394 | 3.397 | 6,932,938 | -0.13(-3.68%) |
May 21, 2010 | 3.338 | 3.601 | 3.298 | 3.526 | 8,597,610 | +0.12(+3.50%) |
May 20, 2010 | 3.404 | 3.553 | 3.370 | 3.407 | 8,912,698 | -0.20(-5.58%) |
May 19, 2010 | 3.640 | 3.732 | 3.532 | 3.608 | 6,375,087 | -0.06(-1.52%) |
May 18, 2010 | 3.802 | 3.810 | 3.656 | 3.664 | 6,075,183 | -0.08(-2.05%) |
May 17, 2010 | 3.789 | 3.836 | 3.603 | 3.741 | 8,748,335 | -0.03(-0.91%) |
May 14, 2010 | 3.842 | 3.842 | 3.699 | 3.775 | 7,564,410 | -0.10(-2.60%) |
May 13, 2010 | 3.940 | 3.969 | 3.860 | 3.876 | 5,088,644 | -0.07(-1.68%) |
May 12, 2010 | 3.815 | 3.948 | 3.797 | 3.942 | 5,852,501 | +0.16(+4.20%) |
May 11, 2010 | 3.803 | 3.855 | 3.699 | 3.783 | 7,000,524 | -0.06(-1.65%) |
May 10, 2010 | 3.782 | 4.125 | 3.693 | 3.847 | 10,463,445 | +0.17(+4.69%) |
May 07, 2010 | 3.789 | 3.850 | 3.643 | 3.675 | 10,784,943 | -0.11(-2.80%) |
May 06, 2010 | 3.958 | 3.982 | 3.365 | 3.781 | 13,383,907 | -0.20(-4.93%) |
May 05, 2010 | 3.960 | 4.040 | 3.643 | 3.977 | 9,542,109 | -0.14(-3.29%) |
May 04, 2010 | 4.231 | 4.239 | 4.056 | 4.112 | 6,143,006 | -0.19(-4.37%) |
May 03, 2010 | 4.236 | 4.329 | 4.220 | 4.300 | 3,977,928 | +0.10(+2.33%) |
Apr 30, 2010 | 4.332 | 4.334 | 4.199 | 4.202 | 4,426,342 | -0.14(-3.29%) |
Apr 29, 2010 | 4.289 | 4.358 | 4.239 | 4.345 | 5,334,474 | +0.12(+2.95%) |
Apr 28, 2010 | 4.197 | 4.239 | 4.148 | 4.220 | 5,046,400 | +0.07(+1.72%) |
Apr 27, 2010 | 4.276 | 4.366 | 4.141 | 4.149 | 5,655,281 | -0.16(-3.75%) |
Apr 26, 2010 | 4.318 | 4.385 | 4.311 | 4.311 | 5,054,141 | +0.00(+0.00%) |
Apr 23, 2010 | 4.223 | 4.321 | 4.194 | 4.311 | 4,414,818 | +0.11(+2.52%) |
Apr 22, 2010 | 4.096 | 4.223 | 4.056 | 4.205 | 5,430,995 | +0.07(+1.60%) |
Apr 21, 2010 | 4.173 | 4.183 | 4.072 | 4.138 | 3,882,604 | -0.04(-0.89%) |
Apr 20, 2010 | 4.205 | 4.239 | 4.136 | 4.175 | 4,449,483 | -0.01(-0.19%) |
Apr 19, 2010 | 4.197 | 4.358 | 4.117 | 4.183 | 7,139,986 | +0.01(+0.25%) |
Apr 16, 2010 | 4.228 | 4.236 | 4.083 | 4.173 | 7,233,461 | -0.07(-1.75%) |
Apr 15, 2010 | 4.234 | 4.289 | 4.231 | 4.247 | 5,983,686 | -0.01(-0.19%) |
Apr 14, 2010 | 4.173 | 4.258 | 4.165 | 4.255 | 6,403,418 | +0.10(+2.42%) |
Apr 13, 2010 | 4.024 | 4.173 | 4.024 | 4.154 | 6,614,132 | +0.11(+2.68%) |
Apr 12, 2010 | 4.022 | 4.077 | 4.006 | 4.046 | 6,127,969 | +0.05(+1.13%) |
Apr 09, 2010 | 4.014 | 4.035 | 3.974 | 4.001 | 4,957,251 | -0.02(-0.59%) |
Apr 08, 2010 | 3.966 | 4.040 | 3.937 | 4.024 | 5,982,633 | +0.05(+1.33%) |
Apr 07, 2010 | 3.974 | 3.987 | 3.924 | 3.971 | 6,955,045 | -0.02(-0.53%) |
Apr 06, 2010 | 4.016 | 4.024 | 3.921 | 3.993 | 6,931,994 | -0.03(-0.86%) |
Apr 05, 2010 | 3.974 | 4.046 | 3.961 | 4.027 | 5,721,720 | +0.07(+1.88%) |
Apr 01, 2010 | 3.948 | 3.953 | 3.953 | 3.953 | 9,453,149 | +0.03(+0.67%) |
Mar 31, 2010 | 3.895 | 3.985 | 3.876 | 3.926 | 8,262,169 | +0.02(+0.41%) |
Mar 30, 2010 | 3.913 | 3.943 | 3.876 | 3.910 | 5,739,709 | -0.01(-0.20%) |
Mar 29, 2010 | 3.900 | 3.982 | 3.900 | 3.918 | 7,013,232 | +0.03(+0.75%) |
Mar 26, 2010 | 3.770 | 3.889 | 3.749 | 3.889 | 9,620,041 | +0.14(+3.75%) |
Mar 25, 2010 | 3.828 | 3.850 | 3.749 | 3.749 | 6,482,297 | -0.06(-1.53%) |
Mar 24, 2010 | 3.789 | 3.834 | 3.753 | 3.807 | 4,788,928 | -0.01(-0.35%) |
Mar 23, 2010 | 3.696 | 3.823 | 3.640 | 3.820 | 8,354,020 | +0.14(+3.67%) |
Mar 22, 2010 | 3.579 | 3.693 | 3.553 | 3.685 | 4,115,333 | +0.11(+2.96%) |
Mar 19, 2010 | 3.696 | 3.696 | 3.566 | 3.579 | 5,633,993 | -0.10(-2.60%) |
Mar 18, 2010 | 3.699 | 3.709 | 3.675 | 3.675 | 3,735,615 | -0.01(-0.36%) |
Mar 17, 2010 | 3.680 | 3.709 | 3.669 | 3.688 | 3,305,639 | +0.03(+0.72%) |
Mar 16, 2010 | 3.616 | 3.683 | 3.595 | 3.661 | 4,267,901 | +0.05(+1.47%) |
Mar 15, 2010 | 3.590 | 3.696 | 3.577 | 3.608 | 4,617,934 | -0.06(-1.52%) |
Mar 12, 2010 | 3.675 | 3.704 | 3.635 | 3.664 | 4,579,310 | +0.00(+0.00%) |
Mar 11, 2010 | 3.672 | 3.683 | 3.603 | 3.664 | 6,128,958 | +0.00(+0.07%) |
Mar 10, 2010 | 3.654 | 3.669 | 3.618 | 3.661 | 7,591,555 | +0.02(+0.64%) |
Mar 09, 2010 | 3.654 | 3.669 | 3.618 | 3.638 | 6,212,747 | -0.02(-0.56%) |
Mar 08, 2010 | 3.618 | 3.667 | 3.532 | 3.659 | 6,784,304 | +0.03(+0.93%) |
Mar 05, 2010 | 3.597 | 3.667 | 3.589 | 3.625 | 11,029,133 | +0.04(+1.08%) |
Mar 04, 2010 | 3.514 | 3.587 | 3.514 | 3.587 | 8,106,350 | +0.07(+2.06%) |
Mar 03, 2010 | 3.514 | 3.550 | 3.488 | 3.514 | 7,867,154 | +0.02(+0.44%) |
Mar 02, 2010 | 3.491 | 3.501 | 3.444 | 3.499 | 7,454,362 | +0.03(+0.74%) |