Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.850 | 4.020 | 3.820 | 3.920 | 63,932 | +0.07(+1.82%) |
May 27, 2010 | 3.800 | 3.910 | 3.670 | 3.850 | 69,612 | +0.19(+5.19%) |
May 26, 2010 | 3.650 | 3.870 | 3.620 | 3.660 | 93,728 | +0.01(+0.27%) |
May 25, 2010 | 3.760 | 3.800 | 3.450 | 3.650 | 154,140 | -0.11(-2.93%) |
May 24, 2010 | 3.650 | 3.940 | 3.570 | 3.760 | 81,084 | +0.11(+3.01%) |
May 21, 2010 | 3.580 | 3.670 | 3.400 | 3.650 | 90,141 | -0.03(-0.82%) |
May 20, 2010 | 3.770 | 3.890 | 3.590 | 3.680 | 93,798 | -0.28(-7.07%) |
May 19, 2010 | 3.980 | 4.030 | 3.820 | 3.960 | 61,636 | -0.07(-1.74%) |
May 18, 2010 | 4.060 | 4.160 | 3.990 | 4.030 | 48,460 | -0.03(-0.74%) |
May 17, 2010 | 4.080 | 4.150 | 3.820 | 4.060 | 239,088 | +0.01(+0.25%) |
May 14, 2010 | 4.140 | 4.140 | 3.950 | 4.050 | 65,271 | -0.09(-2.17%) |
May 13, 2010 | 4.180 | 4.220 | 4.060 | 4.140 | 59,420 | -0.02(-0.48%) |
May 12, 2010 | 4.140 | 4.260 | 4.090 | 4.160 | 127,348 | +0.05(+1.22%) |
May 11, 2010 | 4.090 | 4.130 | 3.930 | 4.110 | 64,117 | +0.12(+3.01%) |
May 10, 2010 | 3.980 | 4.140 | 3.920 | 3.990 | 88,801 | +0.11(+2.83%) |
May 07, 2010 | 4.170 | 4.170 | 3.800 | 3.880 | 135,609 | -0.30(-7.17%) |
May 06, 2010 | 4.300 | 4.360 | 4.150 | 4.180 | 194,511 | -0.19(-4.35%) |
May 05, 2010 | 4.200 | 4.390 | 4.030 | 4.370 | 210,044 | +0.06(+1.39%) |
May 04, 2010 | 4.310 | 4.390 | 4.220 | 4.310 | 207,086 | -0.02(-0.46%) |
May 03, 2010 | 4.260 | 4.470 | 4.210 | 4.330 | 303,751 | +0.06(+1.41%) |
Apr 30, 2010 | 4.160 | 4.270 | 4.130 | 4.270 | 192,721 | +0.10(+2.40%) |
Apr 29, 2010 | 4.120 | 4.250 | 3.930 | 4.170 | 193,844 | +0.07(+1.71%) |
Apr 28, 2010 | 4.190 | 4.190 | 4.030 | 4.100 | 124,006 | -0.09(-2.15%) |
Apr 27, 2010 | 4.120 | 4.280 | 4.070 | 4.190 | 308,091 | +0.00(+0.00%) |
Apr 26, 2010 | 3.610 | 4.190 | 3.530 | 4.190 | 733,635 | +0.70(+20.06%) |
Apr 23, 2010 | 3.420 | 3.500 | 3.400 | 3.490 | 65,088 | +0.03(+0.87%) |
Apr 22, 2010 | 3.400 | 3.520 | 3.336 | 3.460 | 98,019 | +0.00(+0.00%) |
Apr 21, 2010 | 3.350 | 3.530 | 3.300 | 3.460 | 109,145 | +0.14(+4.22%) |
Apr 20, 2010 | 3.300 | 3.350 | 3.235 | 3.320 | 56,453 | +0.00(+0.00%) |
Apr 19, 2010 | 3.370 | 3.390 | 3.200 | 3.320 | 80,864 | -0.04(-1.19%) |
Apr 16, 2010 | 3.310 | 3.430 | 3.140 | 3.360 | 125,755 | +0.03(+0.90%) |
Apr 15, 2010 | 3.290 | 3.420 | 3.260 | 3.330 | 34,733 | +0.05(+1.52%) |
Apr 14, 2010 | 3.200 | 3.410 | 3.200 | 3.280 | 120,710 | +0.11(+3.47%) |
Apr 13, 2010 | 3.250 | 3.270 | 3.170 | 3.170 | 43,379 | -0.08(-2.46%) |
Apr 12, 2010 | 3.410 | 3.490 | 3.210 | 3.250 | 75,057 | -0.19(-5.66%) |
Apr 09, 2010 | 3.500 | 3.550 | 3.370 | 3.445 | 87,456 | -0.05(-1.29%) |
Apr 08, 2010 | 3.360 | 3.660 | 3.270 | 3.490 | 140,606 | +0.13(+3.87%) |
Apr 07, 2010 | 3.280 | 3.370 | 3.240 | 3.360 | 84,024 | +0.06(+1.82%) |
Apr 06, 2010 | 3.280 | 3.340 | 3.230 | 3.300 | 47,704 | -0.03(-0.90%) |
Apr 05, 2010 | 3.340 | 3.410 | 3.190 | 3.330 | 153,871 | -0.01(-0.30%) |
Apr 01, 2010 | 3.310 | 3.340 | 3.340 | 3.340 | 131,500 | +0.06(+1.98%) |
Mar 31, 2010 | 3.310 | 3.310 | 3.240 | 3.275 | 34,705 | -0.04(-1.36%) |
Mar 30, 2010 | 3.290 | 3.410 | 3.120 | 3.320 | 133,007 | +0.01(+0.30%) |
Mar 29, 2010 | 3.210 | 3.360 | 3.070 | 3.310 | 277,099 | +0.08(+2.48%) |
Mar 26, 2010 | 3.270 | 3.300 | 3.095 | 3.230 | 179,975 | -0.01(-0.31%) |
Mar 25, 2010 | 3.070 | 3.354 | 3.020 | 3.240 | 385,202 | +0.15(+4.85%) |
Mar 24, 2010 | 3.020 | 3.100 | 2.970 | 3.090 | 165,146 | +0.09(+3.00%) |
Mar 23, 2010 | 2.950 | 3.040 | 2.940 | 3.000 | 92,835 | +0.05(+1.69%) |
Mar 22, 2010 | 2.890 | 2.950 | 2.850 | 2.950 | 103,802 | +0.05(+1.72%) |
Mar 19, 2010 | 2.860 | 2.900 | 2.800 | 2.900 | 116,578 | +0.04(+1.40%) |
Mar 18, 2010 | 2.850 | 2.870 | 2.790 | 2.860 | 101,485 | +0.03(+1.06%) |
Mar 17, 2010 | 2.860 | 2.870 | 2.760 | 2.830 | 139,497 | +0.01(+0.35%) |
Mar 16, 2010 | 2.790 | 2.890 | 2.740 | 2.820 | 133,625 | +0.03(+1.08%) |
Mar 15, 2010 | 2.760 | 2.840 | 2.750 | 2.790 | 25,939 | -0.02(-0.71%) |
Mar 12, 2010 | 2.880 | 2.889 | 2.760 | 2.810 | 59,287 | -0.04(-1.40%) |
Mar 11, 2010 | 2.850 | 2.890 | 2.760 | 2.850 | 177,083 | +0.04(+1.24%) |
Mar 10, 2010 | 2.700 | 2.840 | 2.680 | 2.815 | 209,810 | +0.07(+2.74%) |
Mar 09, 2010 | 2.750 | 2.750 | 2.650 | 2.740 | 218,291 | -0.01(-0.36%) |
Mar 08, 2010 | 2.650 | 2.750 | 2.600 | 2.750 | 304,161 | +0.13(+4.96%) |
Mar 05, 2010 | 2.570 | 2.650 | 2.570 | 2.620 | 168,087 | +0.05(+1.95%) |
Mar 04, 2010 | 2.630 | 2.630 | 2.520 | 2.570 | 59,015 | -0.03(-1.15%) |
Mar 03, 2010 | 2.590 | 2.630 | 2.570 | 2.600 | 152,580 | +0.01(+0.39%) |
Mar 02, 2010 | 2.580 | 2.660 | 2.540 | 2.590 | 152,311 | -0.02(-0.77%) |