Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.669 | 3.796 | 3.603 | 3.645 | 544,605 | -0.02(-0.67%) |
May 27, 2010 | 3.450 | 3.686 | 3.450 | 3.669 | 669,034 | +0.35(+10.41%) |
May 26, 2010 | 3.384 | 3.516 | 3.322 | 3.323 | 925,561 | -0.03(-0.82%) |
May 25, 2010 | 3.230 | 3.367 | 3.153 | 3.351 | 702,082 | -0.04(-1.29%) |
May 24, 2010 | 3.543 | 3.620 | 3.389 | 3.395 | 492,249 | -0.15(-4.19%) |
May 21, 2010 | 3.241 | 3.631 | 3.202 | 3.543 | 1,435,593 | +0.21(+6.44%) |
May 20, 2010 | 3.356 | 3.625 | 3.323 | 3.329 | 1,798,601 | -0.39(-10.49%) |
May 19, 2010 | 3.774 | 3.845 | 3.658 | 3.719 | 796,808 | -0.08(-2.17%) |
May 18, 2010 | 4.037 | 4.175 | 3.735 | 3.801 | 1,181,381 | -0.15(-3.76%) |
May 17, 2010 | 3.966 | 4.026 | 3.735 | 3.950 | 903,521 | +0.03(+0.70%) |
May 14, 2010 | 3.900 | 3.994 | 3.801 | 3.922 | 1,085,962 | -0.04(-0.97%) |
May 13, 2010 | 4.010 | 4.087 | 3.900 | 3.961 | 906,538 | -0.05(-1.37%) |
May 12, 2010 | 3.790 | 4.026 | 3.713 | 4.015 | 1,466,623 | +0.25(+6.72%) |
May 11, 2010 | 3.735 | 3.818 | 3.658 | 3.763 | 1,299,279 | +0.00(+0.00%) |
May 10, 2010 | 3.691 | 3.873 | 3.664 | 3.763 | 1,398,278 | +0.23(+6.37%) |
May 07, 2010 | 3.719 | 3.746 | 3.499 | 3.538 | 1,196,813 | -0.19(-5.01%) |
May 06, 2010 | 3.741 | 3.757 | 3.224 | 3.724 | 2,341,707 | -0.11(-2.87%) |
May 05, 2010 | 3.746 | 3.900 | 3.433 | 3.834 | 2,193,036 | +0.10(+2.80%) |
May 04, 2010 | 3.911 | 3.911 | 3.680 | 3.730 | 1,608,579 | -0.27(-6.86%) |
May 03, 2010 | 3.818 | 4.015 | 3.774 | 4.004 | 844,427 | +0.23(+5.96%) |
Apr 30, 2010 | 3.867 | 3.927 | 3.763 | 3.779 | 977,570 | -0.07(-1.71%) |
Apr 29, 2010 | 4.065 | 4.131 | 3.807 | 3.845 | 1,995,779 | -0.17(-4.24%) |
Apr 28, 2010 | 4.054 | 4.131 | 3.966 | 4.015 | 963,702 | -0.01(-0.14%) |
Apr 27, 2010 | 4.263 | 4.318 | 4.010 | 4.021 | 1,223,412 | -0.26(-6.03%) |
Apr 26, 2010 | 4.285 | 4.373 | 4.257 | 4.279 | 927,096 | +0.00(+0.00%) |
Apr 23, 2010 | 4.180 | 4.312 | 4.180 | 4.279 | 974,108 | +0.10(+2.37%) |
Apr 22, 2010 | 4.043 | 4.202 | 3.955 | 4.180 | 981,959 | +0.05(+1.33%) |
Apr 21, 2010 | 3.856 | 4.142 | 3.842 | 4.125 | 1,718,003 | +0.27(+6.98%) |
Apr 20, 2010 | 3.752 | 3.878 | 3.719 | 3.856 | 1,067,841 | +0.12(+3.08%) |
Apr 19, 2010 | 3.587 | 3.757 | 3.538 | 3.741 | 1,136,268 | +0.11(+3.03%) |
Apr 16, 2010 | 3.719 | 3.730 | 3.560 | 3.631 | 1,570,881 | -0.09(-2.36%) |
Apr 15, 2010 | 3.680 | 3.785 | 3.631 | 3.719 | 1,463,861 | +0.05(+1.31%) |
Apr 14, 2010 | 3.433 | 3.691 | 3.400 | 3.671 | 2,035,164 | +0.27(+7.78%) |
Apr 13, 2010 | 3.362 | 3.422 | 3.307 | 3.406 | 703,014 | +0.03(+0.81%) |
Apr 12, 2010 | 3.219 | 3.428 | 3.213 | 3.378 | 1,499,597 | +0.16(+5.13%) |
Apr 09, 2010 | 3.153 | 3.219 | 3.076 | 3.213 | 526,976 | +0.08(+2.45%) |
Apr 08, 2010 | 3.120 | 3.159 | 3.065 | 3.137 | 957,254 | +0.01(+0.18%) |
Apr 07, 2010 | 3.060 | 3.131 | 2.999 | 3.131 | 856,140 | +0.07(+2.33%) |
Apr 06, 2010 | 3.054 | 3.087 | 2.988 | 3.060 | 520,745 | -0.01(-0.36%) |
Apr 05, 2010 | 2.933 | 3.076 | 2.933 | 3.071 | 795,657 | +0.14(+4.88%) |
Apr 01, 2010 | 2.812 | 2.928 | 2.928 | 2.928 | 849,425 | +0.14(+4.92%) |
Mar 31, 2010 | 2.752 | 2.856 | 2.719 | 2.791 | 1,239,059 | +0.03(+0.99%) |
Mar 30, 2010 | 2.692 | 2.774 | 2.692 | 2.763 | 694,522 | +0.07(+2.65%) |
Mar 29, 2010 | 2.648 | 2.738 | 2.648 | 2.692 | 910,554 | +0.05(+1.87%) |
Mar 26, 2010 | 2.593 | 2.785 | 2.587 | 2.642 | 1,634,782 | +0.02(+0.63%) |
Mar 25, 2010 | 2.730 | 2.774 | 2.620 | 2.626 | 888,311 | -0.09(-3.24%) |
Mar 24, 2010 | 2.785 | 2.807 | 2.708 | 2.714 | 456,763 | -0.09(-3.33%) |
Mar 23, 2010 | 2.780 | 2.815 | 2.714 | 2.807 | 609,071 | +0.02(+0.79%) |
Mar 22, 2010 | 2.785 | 2.884 | 2.686 | 2.785 | 1,065,495 | -0.02(-0.88%) |
Mar 19, 2010 | 2.977 | 2.983 | 2.796 | 2.810 | 1,697,623 | -0.17(-5.80%) |
Mar 18, 2010 | 3.076 | 3.115 | 2.966 | 2.983 | 625,019 | -0.12(-3.89%) |
Mar 17, 2010 | 3.137 | 3.164 | 3.082 | 3.104 | 971,437 | +0.00(+0.00%) |
Mar 16, 2010 | 3.049 | 3.120 | 2.999 | 3.104 | 662,607 | +0.08(+2.73%) |
Mar 15, 2010 | 3.043 | 3.142 | 3.016 | 3.021 | 846,450 | -0.14(-4.35%) |
Mar 12, 2010 | 3.159 | 3.202 | 3.126 | 3.159 | 1,339,599 | +0.02(+0.52%) |
Mar 11, 2010 | 3.005 | 3.164 | 2.999 | 3.142 | 1,003,166 | +0.12(+3.81%) |
Mar 10, 2010 | 3.120 | 3.175 | 2.988 | 3.027 | 1,119,830 | -0.09(-2.82%) |
Mar 09, 2010 | 3.060 | 3.159 | 3.043 | 3.115 | 787,358 | +0.05(+1.80%) |
Mar 08, 2010 | 3.032 | 3.076 | 2.933 | 3.060 | 1,292,870 | +0.03(+0.91%) |
Mar 05, 2010 | 2.944 | 3.043 | 2.928 | 3.032 | 1,021,895 | +0.10(+3.37%) |
Mar 04, 2010 | 2.906 | 3.043 | 2.818 | 2.933 | 932,976 | +0.04(+1.52%) |
Mar 03, 2010 | 2.878 | 2.955 | 2.804 | 2.889 | 1,385,360 | +0.04(+1.35%) |
Mar 02, 2010 | 2.780 | 3.071 | 2.774 | 2.851 | 3,494,049 | +0.07(+2.57%) |