Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.822 | 2.972 | 2.722 | 2.822 | 593,273 | -0.13(-4.39%) |
May 27, 2010 | 2.812 | 2.952 | 2.792 | 2.952 | 476,468 | +0.23(+8.43%) |
May 26, 2010 | 2.722 | 2.872 | 2.653 | 2.722 | 2,044 | +0.01(+0.37%) |
May 25, 2010 | 2.493 | 2.842 | 2.274 | 2.712 | 1,293 | +0.17(+6.67%) |
May 24, 2010 | 2.593 | 2.792 | 2.543 | 2.543 | 527,514 | -0.05(-1.92%) |
May 21, 2010 | 2.683 | 2.762 | 2.503 | 2.593 | 713,745 | -0.09(-3.35%) |
May 20, 2010 | 2.543 | 2.742 | 2.513 | 2.683 | 975,559 | -0.12(-4.27%) |
May 19, 2010 | 3.101 | 3.101 | 2.693 | 2.802 | 1,834,328 | -0.35(-11.08%) |
May 18, 2010 | 3.361 | 3.740 | 3.121 | 3.151 | 496,620 | -0.20(-5.95%) |
May 17, 2010 | 3.440 | 3.440 | 3.111 | 3.351 | 462,944 | -0.01(-0.30%) |
May 14, 2010 | 3.361 | 3.570 | 3.321 | 3.361 | 430,349 | -0.20(-5.60%) |
May 13, 2010 | 3.570 | 3.780 | 3.490 | 3.560 | 698,987 | +0.02(+0.56%) |
May 12, 2010 | 3.680 | 3.740 | 3.490 | 3.540 | 482,563 | -0.06(-1.66%) |
May 11, 2010 | 3.630 | 3.710 | 3.560 | 3.600 | 100 | -0.11(-2.96%) |
May 10, 2010 | 3.490 | 3.710 | 3.426 | 3.710 | 1,043,066 | +0.36(+10.71%) |
May 07, 2010 | 3.540 | 3.540 | 2.832 | 3.351 | 1,382,431 | +0.07(+2.13%) |
May 06, 2010 | 3.281 | 3.809 | 3.091 | 3.281 | 200 | -0.50(-13.19%) |
May 05, 2010 | 3.909 | 3.969 | 3.751 | 3.780 | 651,021 | -0.17(-4.29%) |
May 04, 2010 | 4.158 | 4.168 | 3.829 | 3.949 | 1,339,320 | -0.34(-7.91%) |
May 03, 2010 | 4.248 | 4.328 | 4.139 | 4.288 | 456,223 | +0.15(+3.61%) |
Apr 30, 2010 | 4.418 | 4.517 | 4.119 | 4.139 | 768,525 | -0.29(-6.53%) |
Apr 29, 2010 | 4.428 | 4.886 | 4.368 | 4.428 | 1,417,576 | +0.04(+0.91%) |
Apr 28, 2010 | 4.168 | 4.488 | 4.059 | 4.388 | 932,764 | +0.25(+6.02%) |
Apr 27, 2010 | 4.438 | 4.478 | 4.139 | 4.139 | 10,829 | -0.30(-6.74%) |
Apr 26, 2010 | 4.857 | 4.946 | 4.438 | 4.438 | 895,775 | -0.42(-8.62%) |
Apr 23, 2010 | 4.986 | 5.136 | 4.737 | 4.857 | 1,335,480 | +0.01(+0.21%) |
Apr 22, 2010 | 4.627 | 4.876 | 4.398 | 4.847 | 826,368 | +0.31(+6.81%) |
Apr 21, 2010 | 4.428 | 4.617 | 4.388 | 4.537 | 665,150 | +0.11(+2.48%) |
Apr 20, 2010 | 4.517 | 4.637 | 4.268 | 4.428 | 212 | -0.06(-1.33%) |
Apr 19, 2010 | 4.857 | 4.896 | 4.458 | 4.488 | 1,273,068 | -0.47(-9.46%) |
Apr 16, 2010 | 5.126 | 5.146 | 4.747 | 4.956 | 1,132,366 | -0.17(-3.31%) |
Apr 15, 2010 | 5.275 | 5.385 | 5.086 | 5.126 | 938,810 | -0.06(-1.15%) |
Apr 14, 2010 | 4.936 | 5.385 | 4.837 | 5.186 | 1,923,138 | +0.33(+6.78%) |
Apr 13, 2010 | 4.737 | 5.036 | 4.697 | 4.857 | 820,241 | +0.07(+1.46%) |
Apr 12, 2010 | 5.086 | 5.106 | 4.647 | 4.787 | 1,142,850 | -0.24(-4.76%) |
Apr 09, 2010 | 4.906 | 5.086 | 4.838 | 5.026 | 1,286,953 | +0.20(+4.13%) |
Apr 08, 2010 | 4.797 | 5.156 | 4.418 | 4.827 | 2,598,936 | -0.05(-1.02%) |
Apr 07, 2010 | 4.777 | 5.156 | 4.647 | 4.876 | 4,034,423 | +0.18(+3.76%) |
Apr 06, 2010 | 3.909 | 4.817 | 3.849 | 4.700 | 4,049,672 | +0.74(+18.71%) |
Apr 05, 2010 | 3.730 | 4.079 | 3.670 | 3.959 | 2,274,518 | +0.42(+11.83%) |
Apr 01, 2010 | 3.231 | 3.540 | 3.540 | 3.540 | 3,793,201 | +0.46(+14.89%) |
Mar 31, 2010 | 3.091 | 3.111 | 3.042 | 3.081 | 358,178 | +0.01(+0.32%) |
Mar 30, 2010 | 3.042 | 3.081 | 3.042 | 3.071 | 130,146 | +0.01(+0.33%) |
Mar 29, 2010 | 3.091 | 3.101 | 3.042 | 3.062 | 132,184 | +0.03(+0.99%) |
Mar 26, 2010 | 2.972 | 3.111 | 2.942 | 3.032 | 196,033 | +0.07(+2.36%) |
Mar 25, 2010 | 3.042 | 3.062 | 2.792 | 2.962 | 500,868 | -0.07(-2.30%) |
Mar 24, 2010 | 3.032 | 3.111 | 2.982 | 3.032 | 255,200 | -0.05(-1.62%) |
Mar 23, 2010 | 3.101 | 3.131 | 3.012 | 3.081 | 235,113 | -0.02(-0.64%) |
Mar 22, 2010 | 3.062 | 3.241 | 3.042 | 3.101 | 294,718 | -0.03(-0.96%) |
Mar 19, 2010 | 3.281 | 3.311 | 3.091 | 3.131 | 377,070 | -0.15(-4.56%) |
Mar 18, 2010 | 3.231 | 3.321 | 3.231 | 3.281 | 257,977 | +0.04(+1.23%) |
Mar 17, 2010 | 3.231 | 3.311 | 3.231 | 3.241 | 119,108 | +0.03(+0.93%) |
Mar 16, 2010 | 3.281 | 3.332 | 3.201 | 3.211 | 400,672 | -0.07(-2.13%) |
Mar 15, 2010 | 3.311 | 3.341 | 3.271 | 3.281 | 295,042 | -0.10(-2.95%) |
Mar 12, 2010 | 3.341 | 3.430 | 3.311 | 3.381 | 525,257 | +0.07(+2.11%) |
Mar 11, 2010 | 3.291 | 3.321 | 3.191 | 3.311 | 408,695 | -0.02(-0.60%) |
Mar 10, 2010 | 3.341 | 3.401 | 3.201 | 3.331 | 276,625 | +0.01(+0.30%) |
Mar 09, 2010 | 3.231 | 3.331 | 3.191 | 3.321 | 220,361 | +0.04(+1.22%) |
Mar 08, 2010 | 3.331 | 3.331 | 3.229 | 3.281 | 239,059 | -0.04(-1.20%) |
Mar 05, 2010 | 3.161 | 3.351 | 3.141 | 3.321 | 263,850 | +0.11(+3.42%) |
Mar 04, 2010 | 3.301 | 3.321 | 3.161 | 3.211 | 345,398 | -0.09(-2.72%) |
Mar 03, 2010 | 3.291 | 3.440 | 3.251 | 3.301 | 474,215 | +0.02(+0.61%) |
Mar 02, 2010 | 3.241 | 3.391 | 3.191 | 3.281 | 582,624 | +0.05(+1.54%) |