Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.090 | 4.150 | 3.950 | 4.000 | 1,716,283 | -0.09(-2.20%) |
May 27, 2010 | 4.170 | 4.280 | 3.970 | 4.090 | 2,775,964 | +0.00(+0.00%) |
May 26, 2010 | 3.500 | 4.660 | 3.500 | 4.090 | 11,939,045 | +0.69(+20.29%) |
May 25, 2010 | 4.110 | 4.230 | 3.330 | 3.400 | 8,708,680 | +0.67(+24.54%) |
May 24, 2010 | 2.720 | 2.880 | 2.661 | 2.730 | 451,169 | +0.01(+0.37%) |
May 21, 2010 | 2.580 | 2.790 | 2.530 | 2.720 | 403,586 | +0.09(+3.42%) |
May 20, 2010 | 2.710 | 2.870 | 2.630 | 2.630 | 301,167 | -0.26(-9.00%) |
May 19, 2010 | 2.970 | 3.040 | 2.880 | 2.890 | 800,801 | -0.07(-2.36%) |
May 18, 2010 | 2.910 | 3.080 | 2.870 | 2.960 | 788,399 | +0.10(+3.50%) |
May 17, 2010 | 2.770 | 2.960 | 2.760 | 2.860 | 336,201 | +0.15(+5.54%) |
May 14, 2010 | 2.880 | 2.880 | 2.700 | 2.710 | 222,999 | -0.19(-6.55%) |
May 13, 2010 | 2.880 | 2.940 | 2.810 | 2.900 | 220,530 | +0.00(+0.00%) |
May 12, 2010 | 2.610 | 2.960 | 2.600 | 2.900 | 362,376 | +0.31(+11.97%) |
May 11, 2010 | 2.650 | 2.730 | 2.490 | 2.590 | 320,396 | +0.07(+2.78%) |
May 10, 2010 | 2.560 | 2.720 | 2.460 | 2.520 | 439,358 | +0.04(+1.61%) |
May 07, 2010 | 2.630 | 2.760 | 2.480 | 2.480 | 297,725 | -0.19(-7.12%) |
May 06, 2010 | 2.670 | 2.890 | 2.450 | 2.670 | 537,368 | +0.01(+0.38%) |
May 05, 2010 | 2.810 | 2.930 | 2.300 | 2.660 | 395,962 | -0.27(-9.22%) |
May 04, 2010 | 3.110 | 3.110 | 2.910 | 2.930 | 295,771 | -0.23(-7.28%) |
May 03, 2010 | 3.230 | 3.250 | 3.080 | 3.160 | 309,057 | -0.05(-1.56%) |
Apr 30, 2010 | 3.220 | 3.270 | 3.070 | 3.210 | 429,301 | -0.01(-0.31%) |
Apr 29, 2010 | 3.250 | 3.350 | 3.160 | 3.220 | 272,374 | -0.04(-1.23%) |
Apr 28, 2010 | 3.190 | 3.290 | 3.130 | 3.260 | 264,330 | +0.08(+2.52%) |
Apr 27, 2010 | 3.350 | 3.380 | 3.120 | 3.180 | 389,132 | -0.20(-5.92%) |
Apr 26, 2010 | 3.390 | 3.420 | 3.330 | 3.380 | 180,247 | +0.00(+0.00%) |
Apr 23, 2010 | 3.390 | 3.400 | 3.300 | 3.380 | 270,224 | +0.00(+0.00%) |
Apr 22, 2010 | 3.210 | 3.510 | 3.150 | 3.380 | 394,373 | +0.12(+3.68%) |
Apr 21, 2010 | 3.240 | 3.280 | 3.120 | 3.260 | 223,427 | +0.01(+0.31%) |
Apr 20, 2010 | 3.170 | 3.340 | 3.150 | 3.250 | 248,114 | +0.10(+3.17%) |
Apr 19, 2010 | 3.090 | 3.180 | 3.050 | 3.150 | 285,581 | +0.04(+1.29%) |
Apr 16, 2010 | 3.100 | 3.240 | 2.990 | 3.110 | 517,361 | -0.09(-2.81%) |
Apr 15, 2010 | 3.100 | 3.200 | 2.990 | 3.200 | 415,037 | +0.10(+3.23%) |
Apr 14, 2010 | 2.800 | 3.100 | 2.800 | 3.100 | 522,245 | +0.31(+11.11%) |
Apr 13, 2010 | 2.780 | 2.820 | 2.730 | 2.790 | 136,762 | +0.00(+0.00%) |
Apr 12, 2010 | 2.740 | 2.850 | 2.740 | 2.790 | 454,542 | +0.06(+2.20%) |
Apr 09, 2010 | 2.790 | 2.890 | 2.700 | 2.730 | 343,420 | -0.08(-2.85%) |
Apr 08, 2010 | 2.570 | 2.835 | 2.540 | 2.810 | 236,926 | +0.22(+8.49%) |
Apr 07, 2010 | 2.540 | 2.590 | 2.480 | 2.590 | 594,800 | +0.04(+1.57%) |
Apr 06, 2010 | 2.630 | 2.630 | 2.500 | 2.550 | 255,529 | +0.00(+0.00%) |
Apr 05, 2010 | 2.490 | 2.600 | 2.470 | 2.550 | 275,296 | +0.08(+3.24%) |
Apr 01, 2010 | 2.560 | 2.470 | 2.470 | 2.470 | 265,400 | -0.08(-3.14%) |
Mar 31, 2010 | 2.700 | 2.730 | 2.530 | 2.550 | 958,505 | -0.17(-6.25%) |
Mar 30, 2010 | 2.700 | 2.790 | 2.660 | 2.720 | 509,074 | +0.02(+0.74%) |
Mar 29, 2010 | 2.700 | 2.710 | 2.580 | 2.700 | 423,328 | +0.00(+0.00%) |
Mar 26, 2010 | 2.690 | 2.730 | 2.660 | 2.700 | 278,889 | +0.03(+1.12%) |
Mar 25, 2010 | 2.750 | 2.800 | 2.650 | 2.670 | 862,987 | -0.07(-2.55%) |
Mar 24, 2010 | 2.690 | 2.770 | 2.690 | 2.740 | 372,297 | +0.04(+1.48%) |
Mar 23, 2010 | 2.730 | 2.750 | 2.650 | 2.700 | 264,153 | -0.03(-1.19%) |
Mar 22, 2010 | 2.690 | 2.800 | 2.670 | 2.732 | 315,411 | +0.01(+0.46%) |
Mar 19, 2010 | 2.700 | 2.730 | 2.620 | 2.720 | 436,424 | +0.03(+1.12%) |
Mar 18, 2010 | 2.600 | 2.720 | 2.550 | 2.690 | 322,845 | +0.11(+4.26%) |
Mar 17, 2010 | 2.480 | 2.600 | 2.410 | 2.580 | 447,673 | +0.12(+4.88%) |
Mar 16, 2010 | 2.430 | 2.470 | 2.390 | 2.460 | 124,411 | +0.05(+2.07%) |
Mar 15, 2010 | 2.400 | 2.500 | 2.360 | 2.410 | 255,197 | -0.09(-3.60%) |
Mar 12, 2010 | 2.410 | 2.530 | 2.410 | 2.500 | 328,152 | +0.02(+0.81%) |
Mar 11, 2010 | 2.360 | 2.480 | 2.300 | 2.480 | 460,127 | +0.10(+4.20%) |
Mar 10, 2010 | 2.350 | 2.450 | 2.350 | 2.380 | 331,480 | +0.02(+0.85%) |
Mar 09, 2010 | 2.340 | 2.390 | 2.310 | 2.360 | 285,588 | +0.02(+0.85%) |
Mar 08, 2010 | 2.300 | 2.380 | 2.270 | 2.340 | 581,212 | +0.04(+1.74%) |
Mar 05, 2010 | 2.240 | 2.350 | 2.130 | 2.300 | 3,772,458 | -0.30(-11.54%) |
Mar 04, 2010 | 2.640 | 2.650 | 2.520 | 2.600 | 147,573 | -0.03(-1.14%) |
Mar 03, 2010 | 2.570 | 2.744 | 2.510 | 2.630 | 232,910 | +0.07(+2.73%) |
Mar 02, 2010 | 2.600 | 2.600 | 2.510 | 2.560 | 53,151 | +0.01(+0.39%) |