Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.663 | 3.663 | 3.539 | 3.584 | 5,266,902 | -0.08(-2.17%) |
May 27, 2010 | 3.558 | 3.663 | 3.531 | 3.663 | 4,907,395 | +0.19(+5.49%) |
May 26, 2010 | 3.446 | 3.550 | 3.441 | 3.473 | 6,957,425 | +0.06(+1.86%) |
May 25, 2010 | 3.290 | 3.417 | 3.182 | 3.409 | 7,159,318 | +0.02(+0.47%) |
May 24, 2010 | 3.515 | 3.523 | 3.391 | 3.393 | 6,939,072 | -0.13(-3.68%) |
May 21, 2010 | 3.335 | 3.597 | 3.296 | 3.523 | 8,605,217 | +0.12(+3.50%) |
May 20, 2010 | 3.401 | 3.550 | 3.367 | 3.404 | 8,920,584 | -0.20(-5.58%) |
May 19, 2010 | 3.637 | 3.728 | 3.529 | 3.605 | 6,380,728 | -0.06(-1.52%) |
May 18, 2010 | 3.799 | 3.806 | 3.653 | 3.661 | 6,080,559 | -0.08(-2.05%) |
May 17, 2010 | 3.785 | 3.833 | 3.600 | 3.738 | 8,756,076 | -0.03(-0.91%) |
May 14, 2010 | 3.838 | 3.838 | 3.695 | 3.772 | 7,571,103 | -0.10(-2.60%) |
May 13, 2010 | 3.936 | 3.965 | 3.857 | 3.873 | 5,093,146 | -0.07(-1.68%) |
May 12, 2010 | 3.812 | 3.944 | 3.793 | 3.939 | 5,857,679 | +0.16(+4.20%) |
May 11, 2010 | 3.800 | 3.851 | 3.695 | 3.780 | 7,006,718 | -0.06(-1.65%) |
May 10, 2010 | 3.779 | 4.121 | 3.690 | 3.844 | 10,472,703 | +0.17(+4.69%) |
May 07, 2010 | 3.785 | 3.846 | 3.640 | 3.671 | 10,794,485 | -0.11(-2.80%) |
May 06, 2010 | 3.955 | 3.978 | 3.362 | 3.777 | 13,395,750 | -0.20(-4.93%) |
May 05, 2010 | 3.957 | 4.037 | 3.640 | 3.973 | 9,550,552 | -0.13(-3.29%) |
May 04, 2010 | 4.227 | 4.235 | 4.053 | 4.108 | 6,148,442 | -0.19(-4.37%) |
May 03, 2010 | 4.233 | 4.325 | 4.217 | 4.296 | 3,981,447 | +0.10(+2.33%) |
Apr 30, 2010 | 4.328 | 4.330 | 4.196 | 4.198 | 4,430,258 | -0.14(-3.29%) |
Apr 29, 2010 | 4.286 | 4.354 | 4.235 | 4.341 | 5,339,195 | +0.12(+2.95%) |
Apr 28, 2010 | 4.193 | 4.235 | 4.145 | 4.217 | 5,050,865 | +0.07(+1.72%) |
Apr 27, 2010 | 4.272 | 4.362 | 4.137 | 4.145 | 5,660,285 | -0.16(-3.75%) |
Apr 26, 2010 | 4.315 | 4.381 | 4.307 | 4.307 | 5,058,613 | +0.00(+0.00%) |
Apr 23, 2010 | 4.219 | 4.317 | 4.190 | 4.307 | 4,418,725 | +0.11(+2.52%) |
Apr 22, 2010 | 4.092 | 4.219 | 4.053 | 4.201 | 5,435,801 | +0.07(+1.60%) |
Apr 21, 2010 | 4.169 | 4.180 | 4.069 | 4.135 | 3,886,039 | -0.04(-0.89%) |
Apr 20, 2010 | 4.201 | 4.235 | 4.132 | 4.172 | 4,453,420 | -0.01(-0.19%) |
Apr 19, 2010 | 4.193 | 4.354 | 4.114 | 4.180 | 7,146,304 | +0.01(+0.25%) |
Apr 16, 2010 | 4.225 | 4.233 | 4.079 | 4.169 | 7,239,861 | -0.07(-1.75%) |
Apr 15, 2010 | 4.230 | 4.286 | 4.227 | 4.243 | 5,988,981 | -0.01(-0.19%) |
Apr 14, 2010 | 4.169 | 4.254 | 4.161 | 4.251 | 6,409,084 | +0.10(+2.42%) |
Apr 13, 2010 | 4.021 | 4.169 | 4.021 | 4.151 | 6,619,984 | +0.11(+2.69%) |
Apr 12, 2010 | 4.018 | 4.074 | 4.002 | 4.042 | 6,133,391 | +0.04(+1.13%) |
Apr 09, 2010 | 4.010 | 4.031 | 3.971 | 3.997 | 4,961,637 | -0.02(-0.59%) |
Apr 08, 2010 | 3.963 | 4.037 | 3.933 | 4.021 | 5,987,927 | +0.05(+1.33%) |
Apr 07, 2010 | 3.971 | 3.984 | 3.920 | 3.968 | 6,961,199 | -0.02(-0.53%) |
Apr 06, 2010 | 4.013 | 4.021 | 3.918 | 3.989 | 6,938,128 | -0.03(-0.86%) |
Apr 05, 2010 | 3.971 | 4.042 | 3.957 | 4.024 | 5,726,782 | +0.07(+1.88%) |
Apr 01, 2010 | 3.944 | 3.949 | 3.949 | 3.949 | 9,461,513 | +0.03(+0.67%) |
Mar 31, 2010 | 3.891 | 3.981 | 3.873 | 3.923 | 8,269,479 | +0.02(+0.41%) |
Mar 30, 2010 | 3.910 | 3.939 | 3.873 | 3.907 | 5,744,787 | -0.01(-0.20%) |
Mar 29, 2010 | 3.896 | 3.978 | 3.896 | 3.915 | 7,019,438 | +0.03(+0.75%) |
Mar 26, 2010 | 3.767 | 3.886 | 3.746 | 3.886 | 9,628,553 | +0.14(+3.75%) |
Mar 25, 2010 | 3.825 | 3.846 | 3.746 | 3.746 | 6,488,033 | -0.06(-1.53%) |
Mar 24, 2010 | 3.785 | 3.830 | 3.750 | 3.804 | 4,793,166 | -0.01(-0.35%) |
Mar 23, 2010 | 3.693 | 3.820 | 3.637 | 3.817 | 8,361,412 | +0.13(+3.67%) |
Mar 22, 2010 | 3.576 | 3.690 | 3.550 | 3.682 | 4,118,975 | +0.11(+2.96%) |
Mar 19, 2010 | 3.693 | 3.693 | 3.563 | 3.576 | 5,638,978 | -0.10(-2.60%) |
Mar 18, 2010 | 3.695 | 3.706 | 3.671 | 3.671 | 3,738,920 | -0.01(-0.36%) |
Mar 17, 2010 | 3.677 | 3.706 | 3.666 | 3.685 | 3,308,564 | +0.03(+0.72%) |
Mar 16, 2010 | 3.613 | 3.679 | 3.592 | 3.658 | 4,271,677 | +0.05(+1.47%) |
Mar 15, 2010 | 3.587 | 3.693 | 3.574 | 3.605 | 4,622,020 | -0.06(-1.52%) |
Mar 12, 2010 | 3.671 | 3.701 | 3.632 | 3.661 | 4,583,361 | +0.00(+0.00%) |
Mar 11, 2010 | 3.669 | 3.679 | 3.600 | 3.661 | 6,134,381 | +0.00(+0.07%) |
Mar 10, 2010 | 3.650 | 3.666 | 3.614 | 3.658 | 7,598,273 | +0.02(+0.64%) |
Mar 09, 2010 | 3.650 | 3.666 | 3.614 | 3.635 | 6,218,245 | -0.02(-0.57%) |
Mar 08, 2010 | 3.614 | 3.663 | 3.529 | 3.656 | 6,790,307 | +0.03(+0.93%) |
Mar 05, 2010 | 3.594 | 3.663 | 3.586 | 3.622 | 11,038,892 | +0.04(+1.08%) |
Mar 04, 2010 | 3.511 | 3.583 | 3.511 | 3.583 | 8,113,523 | +0.07(+2.06%) |
Mar 03, 2010 | 3.511 | 3.547 | 3.485 | 3.511 | 7,874,115 | +0.02(+0.44%) |
Mar 02, 2010 | 3.488 | 3.498 | 3.441 | 3.496 | 7,460,958 | +0.03(+0.74%) |