Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.404 | 3.563 | 3.223 | 3.563 | 643,850 | +0.16(+4.68%) |
May 27, 2010 | 3.491 | 3.621 | 3.360 | 3.404 | 323,280 | +0.01(+0.21%) |
May 26, 2010 | 3.273 | 3.404 | 3.172 | 3.397 | 418,203 | +0.18(+5.63%) |
May 25, 2010 | 3.165 | 3.346 | 3.150 | 3.215 | 574,780 | -0.06(-1.98%) |
May 24, 2010 | 3.259 | 3.302 | 3.187 | 3.280 | 391,179 | +0.02(+0.66%) |
May 21, 2010 | 3.136 | 3.288 | 3.107 | 3.259 | 477,172 | +0.04(+1.12%) |
May 20, 2010 | 3.244 | 3.281 | 3.092 | 3.223 | 857,453 | -0.07(-1.98%) |
May 19, 2010 | 3.244 | 3.375 | 3.158 | 3.288 | 1,038,181 | +0.05(+1.57%) |
May 18, 2010 | 3.237 | 3.360 | 3.187 | 3.237 | 912,054 | +0.03(+0.90%) |
May 17, 2010 | 3.244 | 3.281 | 3.107 | 3.208 | 563,152 | -0.04(-1.34%) |
May 14, 2010 | 3.346 | 3.375 | 3.215 | 3.252 | 415,296 | -0.15(-4.47%) |
May 13, 2010 | 3.273 | 3.462 | 3.266 | 3.404 | 550,944 | +0.09(+2.62%) |
May 12, 2010 | 3.382 | 3.454 | 3.259 | 3.317 | 574,381 | -0.07(-2.14%) |
May 11, 2010 | 3.324 | 3.389 | 3.187 | 3.389 | 565,516 | +0.14(+4.23%) |
May 10, 2010 | 3.244 | 3.440 | 3.194 | 3.252 | 785,531 | +0.07(+2.05%) |
May 07, 2010 | 3.230 | 3.288 | 2.984 | 3.187 | 783,070 | +0.08(+2.56%) |
May 06, 2010 | 3.491 | 3.621 | 2.354 | 3.107 | 1,068,454 | -0.43(-12.27%) |
May 05, 2010 | 3.483 | 3.670 | 3.259 | 3.541 | 1,343,388 | -0.03(-0.81%) |
May 04, 2010 | 4.099 | 4.099 | 3.454 | 3.570 | 1,554,471 | -0.62(-14.85%) |
May 03, 2010 | 3.947 | 4.222 | 3.896 | 4.193 | 497,461 | +0.20(+4.99%) |
Apr 30, 2010 | 4.128 | 4.200 | 3.932 | 3.994 | 484,359 | -0.11(-2.73%) |
Apr 29, 2010 | 3.983 | 4.121 | 3.961 | 4.106 | 435,871 | +0.14(+3.66%) |
Apr 28, 2010 | 3.867 | 4.056 | 3.860 | 3.961 | 601,340 | +0.09(+2.43%) |
Apr 27, 2010 | 4.027 | 4.114 | 3.860 | 3.867 | 420,789 | -0.12(-2.91%) |
Apr 26, 2010 | 3.882 | 4.019 | 3.809 | 3.983 | 550,434 | +0.14(+3.77%) |
Apr 23, 2010 | 3.838 | 3.911 | 3.824 | 3.838 | 861,019 | +0.00(+0.00%) |
Apr 22, 2010 | 3.751 | 3.875 | 3.751 | 3.838 | 492,894 | +0.01(+0.38%) |
Apr 21, 2010 | 3.773 | 3.875 | 3.737 | 3.824 | 714,413 | +0.04(+0.96%) |
Apr 20, 2010 | 4.012 | 4.019 | 3.701 | 3.788 | 823,570 | -0.07(-1.88%) |
Apr 19, 2010 | 4.114 | 4.135 | 3.751 | 3.860 | 1,404,098 | -0.29(-6.98%) |
Apr 16, 2010 | 4.403 | 4.476 | 4.128 | 4.150 | 1,083,164 | -0.25(-5.76%) |
Apr 15, 2010 | 4.077 | 4.512 | 4.077 | 4.403 | 2,154,524 | +0.30(+7.23%) |
Apr 14, 2010 | 4.171 | 4.171 | 4.056 | 4.106 | 451,607 | -0.01(-0.18%) |
Apr 13, 2010 | 4.106 | 4.142 | 4.034 | 4.114 | 233,244 | +0.00(+0.00%) |
Apr 12, 2010 | 4.142 | 4.251 | 4.099 | 4.114 | 277,558 | -0.02(-0.53%) |
Apr 09, 2010 | 4.287 | 4.287 | 4.063 | 4.135 | 328,284 | -0.04(-0.87%) |
Apr 08, 2010 | 4.324 | 4.331 | 4.164 | 4.171 | 1,030,603 | -0.03(-0.69%) |
Apr 07, 2010 | 4.157 | 4.287 | 4.157 | 4.200 | 536,083 | +0.01(+0.17%) |
Apr 06, 2010 | 4.070 | 4.258 | 4.027 | 4.193 | 835,156 | +0.13(+3.21%) |
Apr 05, 2010 | 3.947 | 4.114 | 3.911 | 4.063 | 449,228 | +0.16(+3.99%) |
Apr 01, 2010 | 3.860 | 3.907 | 3.907 | 3.907 | 231,562 | +0.09(+2.37%) |
Mar 31, 2010 | 3.860 | 3.911 | 3.802 | 3.817 | 295,081 | -0.07(-1.86%) |
Mar 30, 2010 | 3.824 | 3.925 | 3.809 | 3.889 | 347,335 | +0.05(+1.23%) |
Mar 29, 2010 | 3.925 | 4.041 | 3.817 | 3.842 | 264,134 | -0.05(-1.21%) |
Mar 26, 2010 | 4.019 | 4.128 | 3.838 | 3.889 | 526,301 | -0.11(-2.72%) |
Mar 25, 2010 | 4.295 | 4.338 | 3.961 | 3.998 | 430,185 | -0.25(-5.96%) |
Mar 24, 2010 | 4.092 | 4.432 | 4.092 | 4.251 | 945,640 | +0.16(+3.89%) |
Mar 23, 2010 | 4.063 | 4.164 | 3.983 | 4.092 | 336,442 | +0.00(+0.00%) |
Mar 22, 2010 | 3.708 | 4.106 | 3.693 | 4.092 | 507,526 | +0.40(+10.78%) |
Mar 19, 2010 | 4.135 | 4.193 | 3.650 | 3.693 | 1,324,673 | -0.46(-10.99%) |
Mar 18, 2010 | 4.266 | 4.266 | 4.106 | 4.150 | 305,659 | -0.09(-2.05%) |
Mar 17, 2010 | 4.193 | 4.302 | 4.171 | 4.237 | 479,951 | +0.07(+1.74%) |
Mar 16, 2010 | 4.019 | 4.215 | 4.019 | 4.164 | 1,117,317 | +0.14(+3.60%) |
Mar 15, 2010 | 3.983 | 4.048 | 3.824 | 4.019 | 376,652 | +0.08(+2.02%) |
Mar 12, 2010 | 3.903 | 3.969 | 3.759 | 3.940 | 495,915 | +0.01(+0.18%) |
Mar 11, 2010 | 3.990 | 4.193 | 3.896 | 3.932 | 702,406 | -0.09(-2.16%) |
Mar 10, 2010 | 4.092 | 4.121 | 3.911 | 4.019 | 336,602 | +0.04(+0.91%) |
Mar 09, 2010 | 3.940 | 4.070 | 3.875 | 3.983 | 861,539 | +0.05(+1.29%) |
Mar 08, 2010 | 3.722 | 4.034 | 3.672 | 3.932 | 824,202 | +0.23(+6.26%) |
Mar 05, 2010 | 3.672 | 3.791 | 3.592 | 3.701 | 659,682 | +0.09(+2.40%) |
Mar 04, 2010 | 3.527 | 3.889 | 3.476 | 3.614 | 1,648,596 | +0.17(+5.05%) |
Mar 03, 2010 | 3.368 | 3.520 | 3.331 | 3.440 | 1,023,170 | +0.07(+2.15%) |
Mar 02, 2010 | 2.904 | 3.397 | 2.904 | 3.368 | 1,602,515 | +0.56(+20.16%) |