Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.618 | 2.640 | 2.563 | 2.595 | 9,321,729 | -0.02(-0.86%) |
May 27, 2010 | 2.663 | 2.688 | 2.561 | 2.618 | 12,716,617 | +0.03(+1.06%) |
May 26, 2010 | 2.613 | 2.710 | 2.553 | 2.590 | 8,228,531 | +0.00(+0.00%) |
May 25, 2010 | 2.466 | 2.590 | 2.456 | 2.590 | 9,061,033 | +0.04(+1.66%) |
May 24, 2010 | 2.603 | 2.623 | 2.546 | 2.548 | 5,226,506 | -0.06(-2.38%) |
May 21, 2010 | 2.478 | 2.665 | 2.421 | 2.610 | 9,949,586 | +0.08(+3.15%) |
May 20, 2010 | 2.531 | 2.643 | 2.513 | 2.531 | 11,399,259 | -0.18(-6.53%) |
May 19, 2010 | 2.737 | 2.791 | 2.625 | 2.707 | 8,529,960 | -0.03(-1.27%) |
May 18, 2010 | 2.837 | 2.847 | 2.720 | 2.742 | 6,633,984 | -0.04(-1.61%) |
May 17, 2010 | 2.827 | 2.877 | 2.695 | 2.787 | 6,605,304 | -0.00(-0.18%) |
May 14, 2010 | 2.864 | 2.867 | 2.725 | 2.792 | 9,771,672 | -0.12(-4.18%) |
May 13, 2010 | 2.991 | 3.006 | 2.905 | 2.914 | 6,550,092 | -0.08(-2.66%) |
May 12, 2010 | 2.911 | 3.009 | 2.911 | 2.994 | 8,319,109 | +0.10(+3.44%) |
May 11, 2010 | 2.902 | 2.956 | 2.757 | 2.894 | 8,704,261 | +0.06(+2.29%) |
May 10, 2010 | 2.795 | 2.859 | 2.767 | 2.829 | 9,632,156 | +0.20(+7.47%) |
May 07, 2010 | 2.645 | 2.735 | 2.528 | 2.633 | 18,444,712 | -0.08(-2.85%) |
May 06, 2010 | 2.941 | 3.001 | 2.337 | 2.710 | 22,105,706 | -0.27(-9.02%) |
May 05, 2010 | 2.974 | 3.026 | 2.678 | 2.979 | 12,513,933 | -0.02(-0.75%) |
May 04, 2010 | 3.081 | 3.103 | 2.939 | 3.001 | 12,491,341 | -0.13(-4.21%) |
May 03, 2010 | 3.043 | 3.135 | 3.038 | 3.133 | 9,774,087 | +0.12(+3.96%) |
Apr 30, 2010 | 3.111 | 3.111 | 3.014 | 3.014 | 11,711,012 | -0.09(-3.04%) |
Apr 29, 2010 | 3.111 | 3.133 | 3.053 | 3.108 | 15,871,163 | -0.00(-0.08%) |
Apr 28, 2010 | 3.040 | 3.111 | 3.036 | 3.111 | 74,072,480 | +0.02(+0.81%) |
Apr 27, 2010 | 3.223 | 3.300 | 3.086 | 3.086 | 14,045,682 | -0.29(-8.62%) |
Apr 26, 2010 | 3.337 | 3.407 | 3.297 | 3.377 | 8,516,807 | +0.02(+0.74%) |
Apr 23, 2010 | 3.260 | 3.354 | 3.255 | 3.352 | 6,815,643 | +0.10(+2.98%) |
Apr 22, 2010 | 3.123 | 3.270 | 3.098 | 3.255 | 5,378,753 | +0.09(+2.75%) |
Apr 21, 2010 | 3.235 | 3.260 | 3.106 | 3.168 | 16,741,187 | -0.12(-3.71%) |
Apr 20, 2010 | 3.218 | 3.357 | 3.218 | 3.290 | 3,834,800 | +0.05(+1.54%) |
Apr 19, 2010 | 3.285 | 3.341 | 3.123 | 3.240 | 6,674,109 | -0.07(-2.18%) |
Apr 16, 2010 | 3.359 | 3.364 | 3.235 | 3.312 | 6,368,449 | -0.05(-1.63%) |
Apr 15, 2010 | 3.340 | 3.372 | 3.302 | 3.367 | 5,628,796 | +0.01(+0.22%) |
Apr 14, 2010 | 3.285 | 3.387 | 3.277 | 3.359 | 5,001,285 | +0.08(+2.51%) |
Apr 13, 2010 | 3.242 | 3.295 | 3.198 | 3.277 | 4,379,854 | +0.03(+0.92%) |
Apr 12, 2010 | 3.198 | 3.262 | 3.183 | 3.247 | 4,941,417 | +0.05(+1.48%) |
Apr 09, 2010 | 3.223 | 3.223 | 3.135 | 3.200 | 4,270,236 | -0.02(-0.54%) |
Apr 08, 2010 | 3.210 | 3.235 | 3.173 | 3.218 | 3,685,820 | +0.00(+0.08%) |
Apr 07, 2010 | 3.287 | 3.302 | 3.190 | 3.215 | 5,849,785 | -0.07(-2.27%) |
Apr 06, 2010 | 3.228 | 3.305 | 3.223 | 3.290 | 5,204,408 | +0.06(+1.85%) |
Apr 05, 2010 | 3.188 | 3.247 | 3.178 | 3.230 | 4,643,110 | +0.07(+2.20%) |
Apr 01, 2010 | 3.185 | 3.160 | 3.160 | 3.160 | 4,526,512 | -0.01(-0.24%) |
Mar 31, 2010 | 3.128 | 3.210 | 3.118 | 3.168 | 5,755,538 | +0.01(+0.47%) |
Mar 30, 2010 | 3.160 | 3.203 | 3.125 | 3.153 | 4,027,555 | +0.00(+0.00%) |
Mar 29, 2010 | 3.140 | 3.160 | 3.093 | 3.153 | 4,419,075 | +0.04(+1.36%) |
Mar 26, 2010 | 3.101 | 3.170 | 3.088 | 3.111 | 6,377,640 | +0.03(+1.13%) |
Mar 25, 2010 | 3.160 | 3.160 | 3.071 | 3.076 | 4,911,683 | -0.04(-1.36%) |
Mar 24, 2010 | 3.135 | 3.173 | 3.093 | 3.118 | 4,588,908 | -0.04(-1.18%) |
Mar 23, 2010 | 3.098 | 3.155 | 3.033 | 3.155 | 6,237,553 | +0.10(+3.38%) |
Mar 22, 2010 | 3.011 | 3.071 | 2.966 | 3.052 | 4,779,681 | +0.04(+1.28%) |
Mar 19, 2010 | 3.138 | 3.138 | 2.974 | 3.014 | 8,306,672 | -0.10(-3.35%) |
Mar 18, 2010 | 3.108 | 3.140 | 2.986 | 3.118 | 8,155,839 | +0.03(+0.89%) |
Mar 17, 2010 | 3.088 | 3.111 | 3.048 | 3.091 | 10,128,714 | +0.02(+0.81%) |
Mar 16, 2010 | 3.073 | 3.098 | 3.048 | 3.066 | 8,019,601 | -0.01(-0.24%) |
Mar 15, 2010 | 3.073 | 3.102 | 3.046 | 3.073 | 7,692,848 | +0.03(+0.96%) |
Mar 12, 2010 | 3.017 | 3.088 | 3.000 | 3.044 | 7,700,961 | +0.04(+1.30%) |
Mar 11, 2010 | 2.930 | 3.005 | 2.930 | 3.005 | 7,075,616 | +0.07(+2.40%) |
Mar 10, 2010 | 2.935 | 2.964 | 2.900 | 2.935 | 7,440,161 | +0.01(+0.42%) |
Mar 09, 2010 | 2.922 | 2.922 | 2.904 | 2.922 | 4,876,686 | -0.00(-0.08%) |
Mar 08, 2010 | 2.942 | 2.944 | 2.900 | 2.925 | 6,224,528 | -0.01(-0.50%) |
Mar 05, 2010 | 2.927 | 2.944 | 2.909 | 2.939 | 8,864,048 | +0.03(+1.09%) |
Mar 04, 2010 | 2.876 | 2.939 | 2.874 | 2.908 | 4,454,130 | -0.00(-0.08%) |
Mar 03, 2010 | 2.908 | 2.922 | 2.874 | 2.910 | 6,910,720 | +0.02(+0.67%) |
Mar 02, 2010 | 2.922 | 2.937 | 2.859 | 2.891 | 8,677,403 | -0.01(-0.42%) |