Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.230 | 2.670 | 2.110 | 2.570 | 2,969,308 | +0.34(+15.25%) |
May 27, 2010 | 2.050 | 2.250 | 1.980 | 2.230 | 941,406 | +0.29(+14.95%) |
May 26, 2010 | 2.140 | 2.170 | 1.940 | 1.940 | 518,308 | -0.06(-3.00%) |
May 25, 2010 | 1.980 | 2.050 | 1.810 | 2.000 | 765,791 | -0.05(-2.44%) |
May 24, 2010 | 2.240 | 2.250 | 2.030 | 2.050 | 533,143 | -0.06(-2.84%) |
May 21, 2010 | 2.020 | 2.290 | 2.010 | 2.110 | 1,255,985 | -0.09(-4.09%) |
May 20, 2010 | 2.285 | 2.360 | 2.180 | 2.200 | 610,868 | -0.21(-8.71%) |
May 19, 2010 | 2.680 | 2.690 | 2.370 | 2.410 | 838,130 | -0.27(-10.07%) |
May 18, 2010 | 2.940 | 2.950 | 2.680 | 2.680 | 575,140 | -0.23(-7.90%) |
May 17, 2010 | 2.980 | 3.140 | 2.750 | 2.910 | 1,368,747 | +0.17(+6.20%) |
May 14, 2010 | 2.870 | 2.940 | 2.690 | 2.740 | 617,288 | -0.21(-7.12%) |
May 13, 2010 | 3.130 | 3.260 | 2.870 | 2.950 | 1,296,233 | -0.30(-9.23%) |
May 12, 2010 | 3.030 | 3.390 | 3.020 | 3.250 | 3,980,947 | +0.60(+22.64%) |
May 11, 2010 | 2.480 | 2.750 | 2.310 | 2.650 | 1,377,336 | +0.23(+9.50%) |
May 10, 2010 | 2.490 | 2.650 | 2.350 | 2.420 | 350,057 | +0.09(+3.86%) |
May 07, 2010 | 2.620 | 2.660 | 2.310 | 2.330 | 621,284 | -0.24(-9.36%) |
May 06, 2010 | 2.890 | 2.950 | 2.250 | 2.571 | 774,649 | -0.11(-4.09%) |
May 05, 2010 | 2.565 | 2.890 | 2.480 | 2.680 | 629,204 | +0.06(+2.29%) |
May 04, 2010 | 3.040 | 3.040 | 2.620 | 2.620 | 619,248 | -0.37(-12.37%) |
May 03, 2010 | 3.000 | 3.080 | 2.950 | 2.990 | 269,600 | +0.01(+0.34%) |
Apr 30, 2010 | 3.150 | 3.240 | 2.970 | 2.980 | 399,791 | -0.18(-5.70%) |
Apr 29, 2010 | 3.150 | 3.280 | 3.110 | 3.160 | 323,203 | +0.01(+0.32%) |
Apr 28, 2010 | 3.310 | 3.310 | 3.110 | 3.150 | 379,072 | -0.10(-3.08%) |
Apr 27, 2010 | 3.300 | 3.380 | 3.200 | 3.250 | 427,105 | -0.04(-1.22%) |
Apr 26, 2010 | 3.430 | 3.520 | 3.250 | 3.290 | 547,765 | -0.14(-4.08%) |
Apr 23, 2010 | 3.250 | 3.540 | 3.220 | 3.430 | 1,025,902 | +0.19(+5.86%) |
Apr 22, 2010 | 3.150 | 3.300 | 3.050 | 3.240 | 346,951 | +0.08(+2.53%) |
Apr 21, 2010 | 3.360 | 3.400 | 3.120 | 3.160 | 370,575 | -0.09(-2.77%) |
Apr 20, 2010 | 3.150 | 3.290 | 2.900 | 3.250 | 1,159,428 | +0.14(+4.50%) |
Apr 19, 2010 | 3.350 | 3.350 | 3.100 | 3.110 | 836,132 | -0.25(-7.44%) |
Apr 16, 2010 | 3.470 | 3.510 | 3.350 | 3.360 | 686,308 | -0.14(-4.00%) |
Apr 15, 2010 | 3.450 | 3.610 | 3.380 | 3.500 | 994,921 | +0.03(+0.86%) |
Apr 14, 2010 | 3.570 | 3.570 | 3.410 | 3.470 | 462,017 | -0.03(-0.86%) |
Apr 13, 2010 | 3.600 | 3.650 | 3.450 | 3.500 | 412,143 | -0.04(-1.13%) |
Apr 12, 2010 | 3.660 | 3.690 | 3.460 | 3.540 | 1,093,652 | +0.18(+5.36%) |
Apr 09, 2010 | 3.380 | 3.560 | 3.350 | 3.360 | 562,390 | -0.02(-0.59%) |
Apr 08, 2010 | 3.490 | 3.500 | 3.370 | 3.380 | 574,199 | -0.11(-3.15%) |
Apr 07, 2010 | 3.610 | 3.640 | 3.460 | 3.490 | 531,946 | -0.14(-3.86%) |
Apr 06, 2010 | 3.640 | 3.730 | 3.600 | 3.630 | 433,505 | -0.04(-1.09%) |
Apr 05, 2010 | 3.600 | 3.740 | 3.600 | 3.670 | 311,523 | +0.07(+1.94%) |
Apr 01, 2010 | 3.620 | 3.600 | 3.600 | 3.600 | 272,600 | +0.00(+0.00%) |
Mar 31, 2010 | 3.650 | 3.820 | 3.600 | 3.600 | 542,286 | -0.08(-2.17%) |
Mar 30, 2010 | 3.760 | 3.760 | 3.650 | 3.680 | 407,939 | -0.06(-1.60%) |
Mar 29, 2010 | 3.780 | 3.860 | 3.650 | 3.740 | 467,735 | -0.03(-0.80%) |
Mar 26, 2010 | 3.860 | 3.930 | 3.760 | 3.770 | 470,181 | -0.05(-1.31%) |
Mar 25, 2010 | 3.900 | 4.020 | 3.820 | 3.820 | 586,204 | -0.03(-0.78%) |
Mar 24, 2010 | 3.870 | 3.970 | 3.820 | 3.850 | 470,382 | -0.01(-0.26%) |
Mar 23, 2010 | 3.880 | 4.140 | 3.860 | 3.860 | 871,353 | +0.00(+0.00%) |
Mar 22, 2010 | 3.920 | 4.040 | 3.860 | 3.860 | 346,648 | -0.13(-3.26%) |
Mar 19, 2010 | 4.000 | 4.000 | 3.850 | 3.990 | 1,769,399 | -0.24(-5.67%) |
Mar 18, 2010 | 4.380 | 4.680 | 4.180 | 4.230 | 1,459,079 | -0.19(-4.30%) |
Mar 17, 2010 | 4.210 | 4.490 | 4.100 | 4.420 | 1,279,841 | +0.25(+6.00%) |
Mar 16, 2010 | 4.350 | 4.350 | 4.120 | 4.170 | 504,536 | -0.06(-1.42%) |
Mar 15, 2010 | 4.220 | 4.480 | 4.150 | 4.230 | 635,466 | -0.19(-4.30%) |
Mar 12, 2010 | 4.600 | 4.641 | 4.360 | 4.420 | 620,831 | -0.12(-2.64%) |
Mar 11, 2010 | 4.530 | 4.850 | 4.480 | 4.540 | 884,532 | -0.03(-0.66%) |
Mar 10, 2010 | 4.890 | 4.920 | 4.530 | 4.570 | 1,237,246 | -0.11(-2.35%) |
Mar 09, 2010 | 4.250 | 5.100 | 4.170 | 4.680 | 8,756,676 | +0.47(+11.22%) |
Mar 08, 2010 | 4.200 | 4.350 | 4.110 | 4.208 | 509,634 | +0.01(+0.19%) |
Mar 05, 2010 | 4.230 | 4.460 | 4.200 | 4.200 | 517,089 | +0.02(+0.48%) |
Mar 04, 2010 | 4.350 | 4.540 | 4.160 | 4.180 | 685,846 | -0.19(-4.35%) |
Mar 03, 2010 | 4.060 | 4.730 | 4.030 | 4.370 | 2,743,909 | +0.32(+7.90%) |
Mar 02, 2010 | 3.860 | 4.290 | 3.760 | 4.050 | 1,787,097 | +0.23(+6.02%) |