Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.980 | 3.280 | 2.760 | 2.760 | 178,587 | -0.22(-7.38%) |
May 27, 2010 | 2.900 | 3.090 | 2.900 | 2.980 | 101,988 | +0.15(+5.30%) |
May 26, 2010 | 2.830 | 3.010 | 2.830 | 2.830 | 80,183 | +0.03(+1.07%) |
May 25, 2010 | 2.850 | 2.920 | 2.800 | 2.800 | 122,246 | -0.12(-4.11%) |
May 24, 2010 | 2.990 | 3.070 | 2.910 | 2.920 | 69,450 | -0.05(-1.68%) |
May 21, 2010 | 2.900 | 3.010 | 2.820 | 2.970 | 82,684 | +0.04(+1.37%) |
May 20, 2010 | 3.010 | 3.050 | 2.900 | 2.930 | 179,528 | -0.13(-4.25%) |
May 19, 2010 | 3.120 | 3.120 | 3.000 | 3.060 | 118,938 | -0.04(-1.29%) |
May 18, 2010 | 3.110 | 3.220 | 3.100 | 3.100 | 58,984 | +0.01(+0.32%) |
May 17, 2010 | 3.220 | 3.240 | 3.070 | 3.090 | 65,631 | -0.11(-3.44%) |
May 14, 2010 | 3.350 | 3.460 | 3.150 | 3.200 | 154,382 | -0.08(-2.44%) |
May 13, 2010 | 3.180 | 3.380 | 3.160 | 3.280 | 100,283 | +0.13(+4.13%) |
May 12, 2010 | 3.190 | 3.217 | 3.130 | 3.150 | 140,751 | -0.02(-0.63%) |
May 11, 2010 | 3.220 | 3.230 | 3.050 | 3.170 | 144,026 | +0.12(+3.93%) |
May 10, 2010 | 3.090 | 3.240 | 3.020 | 3.050 | 137,907 | +0.00(+0.00%) |
May 07, 2010 | 3.070 | 3.160 | 3.020 | 3.050 | 88,720 | -0.01(-0.33%) |
May 06, 2010 | 3.110 | 3.130 | 3.000 | 3.060 | 147,072 | -0.06(-1.92%) |
May 05, 2010 | 3.130 | 3.199 | 3.060 | 3.120 | 119,808 | -0.08(-2.50%) |
May 04, 2010 | 3.360 | 3.360 | 3.170 | 3.200 | 119,100 | -0.20(-5.88%) |
May 03, 2010 | 3.460 | 3.500 | 3.300 | 3.400 | 174,104 | -0.06(-1.73%) |
Apr 30, 2010 | 3.550 | 3.600 | 3.460 | 3.460 | 138,347 | -0.09(-2.54%) |
Apr 29, 2010 | 3.720 | 3.750 | 3.490 | 3.550 | 254,888 | -0.20(-5.33%) |
Apr 28, 2010 | 3.770 | 3.770 | 3.700 | 3.750 | 81,819 | -0.01(-0.27%) |
Apr 27, 2010 | 3.750 | 3.780 | 3.690 | 3.760 | 113,804 | +0.00(+0.00%) |
Apr 26, 2010 | 3.760 | 3.842 | 3.710 | 3.760 | 67,541 | +0.00(+0.00%) |
Apr 23, 2010 | 3.810 | 3.820 | 3.710 | 3.760 | 65,161 | -0.08(-2.08%) |
Apr 22, 2010 | 3.830 | 3.860 | 3.700 | 3.840 | 63,643 | -0.02(-0.52%) |
Apr 21, 2010 | 3.810 | 3.860 | 3.780 | 3.860 | 65,162 | +0.06(+1.58%) |
Apr 20, 2010 | 3.680 | 3.838 | 3.680 | 3.800 | 71,158 | +0.12(+3.26%) |
Apr 19, 2010 | 3.730 | 3.768 | 3.680 | 3.680 | 74,562 | -0.07(-1.87%) |
Apr 16, 2010 | 3.770 | 3.790 | 3.650 | 3.750 | 130,913 | -0.02(-0.53%) |
Apr 15, 2010 | 3.840 | 3.840 | 3.750 | 3.770 | 115,554 | -0.08(-2.08%) |
Apr 14, 2010 | 3.880 | 3.882 | 3.810 | 3.850 | 89,630 | +0.00(+0.00%) |
Apr 13, 2010 | 3.880 | 3.880 | 3.830 | 3.850 | 75,420 | -0.05(-1.28%) |
Apr 12, 2010 | 4.000 | 4.030 | 3.890 | 3.900 | 75,119 | -0.11(-2.74%) |
Apr 09, 2010 | 3.990 | 4.020 | 3.910 | 4.010 | 55,031 | +0.04(+1.01%) |
Apr 08, 2010 | 3.940 | 4.000 | 3.820 | 3.970 | 104,849 | +0.02(+0.51%) |
Apr 07, 2010 | 4.070 | 4.120 | 3.940 | 3.950 | 73,754 | -0.12(-2.95%) |
Apr 06, 2010 | 4.030 | 4.260 | 4.000 | 4.070 | 54,496 | +0.03(+0.74%) |
Apr 05, 2010 | 4.020 | 4.120 | 3.970 | 4.040 | 93,585 | +0.01(+0.25%) |
Apr 01, 2010 | 4.050 | 4.030 | 4.030 | 4.030 | 69,200 | -0.02(-0.49%) |
Mar 31, 2010 | 4.050 | 4.060 | 3.950 | 4.050 | 156,469 | -0.03(-0.74%) |
Mar 30, 2010 | 4.170 | 4.185 | 4.000 | 4.080 | 62,939 | -0.08(-1.92%) |
Mar 29, 2010 | 4.000 | 4.340 | 4.000 | 4.160 | 121,299 | +0.19(+4.79%) |
Mar 26, 2010 | 4.010 | 4.050 | 3.850 | 3.970 | 170,884 | -0.03(-0.75%) |
Mar 25, 2010 | 4.250 | 4.350 | 4.000 | 4.000 | 123,690 | -0.23(-5.44%) |
Mar 24, 2010 | 4.310 | 4.380 | 4.200 | 4.230 | 138,500 | -0.08(-1.86%) |
Mar 23, 2010 | 4.440 | 4.480 | 4.280 | 4.310 | 58,963 | -0.14(-3.15%) |
Mar 22, 2010 | 4.420 | 4.468 | 4.360 | 4.450 | 39,160 | +0.00(+0.00%) |
Mar 19, 2010 | 4.290 | 4.470 | 4.050 | 4.450 | 153,288 | +0.19(+4.46%) |
Mar 18, 2010 | 4.460 | 4.620 | 4.230 | 4.260 | 93,502 | -0.22(-4.91%) |
Mar 17, 2010 | 4.260 | 4.580 | 4.240 | 4.480 | 90,510 | +0.25(+5.91%) |
Mar 16, 2010 | 4.370 | 4.370 | 4.200 | 4.230 | 93,240 | -0.14(-3.20%) |
Mar 15, 2010 | 4.300 | 4.380 | 4.150 | 4.370 | 125,859 | -0.02(-0.46%) |
Mar 12, 2010 | 4.810 | 4.810 | 4.370 | 4.390 | 267,445 | -0.42(-8.73%) |
Mar 11, 2010 | 5.020 | 5.060 | 4.665 | 4.810 | 290,429 | -0.52(-9.76%) |
Mar 10, 2010 | 5.080 | 5.380 | 5.000 | 5.330 | 121,663 | +0.23(+4.51%) |
Mar 09, 2010 | 5.050 | 5.160 | 5.050 | 5.100 | 88,234 | +0.05(+0.99%) |
Mar 08, 2010 | 5.000 | 5.150 | 5.000 | 5.050 | 56,781 | +0.06(+1.20%) |
Mar 05, 2010 | 4.670 | 5.010 | 4.620 | 4.990 | 137,797 | +0.32(+6.85%) |
Mar 04, 2010 | 5.050 | 5.050 | 4.380 | 4.670 | 484,819 | -0.80(-14.63%) |
Mar 03, 2010 | 5.600 | 5.720 | 5.390 | 5.470 | 89,595 | -0.15(-2.67%) |
Mar 02, 2010 | 5.300 | 5.620 | 5.300 | 5.620 | 96,145 | +0.32(+6.04%) |