Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.470 | 3.630 | 3.438 | 3.470 | 1,032,481 | -0.15(-4.20%) |
May 27, 2010 | 3.534 | 3.622 | 3.478 | 3.622 | 912,896 | +0.21(+6.10%) |
May 26, 2010 | 3.413 | 3.550 | 3.373 | 3.413 | 6,957 | +0.07(+2.16%) |
May 25, 2010 | 3.277 | 3.373 | 3.205 | 3.341 | 249 | -0.03(-0.95%) |
May 24, 2010 | 3.550 | 3.570 | 3.373 | 3.373 | 1,479,130 | -0.18(-4.97%) |
May 21, 2010 | 3.317 | 3.666 | 3.261 | 3.550 | 3,113,875 | +0.16(+4.73%) |
May 20, 2010 | 3.518 | 3.526 | 3.381 | 3.389 | 2,597,382 | -0.21(-5.79%) |
May 19, 2010 | 3.766 | 3.766 | 3.550 | 3.598 | 2,450,049 | -0.20(-5.27%) |
May 18, 2010 | 3.950 | 3.982 | 3.774 | 3.798 | 1,542,695 | -0.06(-1.66%) |
May 17, 2010 | 3.950 | 4.006 | 3.750 | 3.862 | 1,021,094 | -0.06(-1.63%) |
May 14, 2010 | 3.926 | 4.054 | 3.862 | 3.926 | 1,283,326 | -0.16(-3.92%) |
May 13, 2010 | 4.038 | 4.183 | 4.006 | 4.087 | 1,326,680 | +0.04(+0.99%) |
May 12, 2010 | 3.958 | 4.087 | 3.942 | 4.046 | 1,435,602 | +0.13(+3.27%) |
May 11, 2010 | 3.878 | 3.950 | 3.870 | 3.918 | 2,386,663 | -0.02(-0.41%) |
May 10, 2010 | 3.938 | 3.982 | 3.918 | 3.934 | 2,022,351 | +0.28(+7.68%) |
May 07, 2010 | 3.862 | 3.958 | 3.614 | 3.654 | 2,977,879 | -0.24(-6.17%) |
May 06, 2010 | 4.127 | 4.231 | 3.582 | 3.894 | 2,762,456 | -0.25(-6.13%) |
May 05, 2010 | 4.113 | 4.232 | 4.090 | 4.149 | 2,719,830 | -0.12(-2.72%) |
May 04, 2010 | 4.528 | 4.528 | 4.256 | 4.264 | 1,826,413 | -0.31(-6.81%) |
May 03, 2010 | 4.504 | 4.592 | 4.448 | 4.576 | 851,883 | +0.10(+2.32%) |
Apr 30, 2010 | 4.608 | 4.632 | 4.456 | 4.472 | 1,607,936 | -0.10(-2.10%) |
Apr 29, 2010 | 4.520 | 4.576 | 4.392 | 4.568 | 2,520,066 | +0.11(+2.51%) |
Apr 28, 2010 | 4.504 | 4.528 | 4.408 | 4.456 | 1,274,634 | +0.00(+0.00%) |
Apr 27, 2010 | 4.616 | 4.632 | 4.432 | 4.456 | 1,723,816 | -0.15(-3.29%) |
Apr 26, 2010 | 4.720 | 4.784 | 4.600 | 4.608 | 1,770,366 | -0.11(-2.37%) |
Apr 23, 2010 | 4.432 | 4.768 | 4.368 | 4.720 | 3,214,454 | +0.31(+7.07%) |
Apr 22, 2010 | 4.225 | 4.432 | 4.113 | 4.408 | 2,614,091 | +0.18(+4.35%) |
Apr 21, 2010 | 4.272 | 4.312 | 4.185 | 4.225 | 2,241,528 | -0.05(-1.12%) |
Apr 20, 2010 | 4.161 | 4.272 | 4.129 | 4.272 | 1,718,774 | +0.15(+3.68%) |
Apr 19, 2010 | 4.121 | 4.272 | 3.921 | 4.121 | 3,868,982 | +0.02(+0.58%) |
Apr 16, 2010 | 3.929 | 4.129 | 3.921 | 4.097 | 4,614,879 | +0.14(+3.43%) |
Apr 15, 2010 | 3.985 | 4.009 | 3.961 | 3.961 | 2,431,488 | -0.05(-1.20%) |
Apr 14, 2010 | 3.881 | 4.017 | 3.865 | 4.009 | 1,817,574 | +0.16(+4.15%) |
Apr 13, 2010 | 3.993 | 3.993 | 3.785 | 3.849 | 2,207,683 | -0.14(-3.60%) |
Apr 12, 2010 | 3.961 | 4.009 | 3.913 | 3.993 | 1,594,567 | +0.01(+0.20%) |
Apr 09, 2010 | 3.953 | 4.025 | 3.913 | 3.985 | 2,064,960 | +0.04(+1.01%) |
Apr 08, 2010 | 3.961 | 4.025 | 3.913 | 3.945 | 1,886,712 | -0.03(-0.80%) |
Apr 07, 2010 | 3.969 | 4.025 | 3.913 | 3.977 | 1,321,159 | -0.01(-0.20%) |
Apr 06, 2010 | 4.017 | 4.017 | 3.953 | 3.985 | 1,102,707 | -0.02(-0.40%) |
Apr 05, 2010 | 3.881 | 4.009 | 3.857 | 4.001 | 987,695 | +0.15(+3.94%) |
Apr 01, 2010 | 3.857 | 3.849 | 3.849 | 3.849 | 961,076 | +0.03(+0.84%) |
Mar 31, 2010 | 3.913 | 3.969 | 3.809 | 3.817 | 1,491,518 | -0.12(-3.04%) |
Mar 30, 2010 | 3.937 | 3.985 | 3.873 | 3.937 | 2,926,333 | -0.01(-0.20%) |
Mar 29, 2010 | 3.897 | 4.017 | 3.881 | 3.945 | 1,627,929 | +0.10(+2.70%) |
Mar 26, 2010 | 3.953 | 4.001 | 3.769 | 3.841 | 1,659,849 | -0.10(-2.43%) |
Mar 25, 2010 | 4.001 | 4.057 | 3.913 | 3.937 | 1,413,615 | -0.03(-0.80%) |
Mar 24, 2010 | 3.913 | 4.033 | 3.897 | 3.969 | 1,317,877 | +0.04(+1.02%) |
Mar 23, 2010 | 3.897 | 3.961 | 3.849 | 3.929 | 1,216,043 | +0.02(+0.61%) |
Mar 22, 2010 | 3.793 | 3.913 | 3.793 | 3.905 | 1,268,681 | +0.06(+1.66%) |
Mar 19, 2010 | 3.953 | 3.993 | 3.801 | 3.841 | 1,685,995 | -0.09(-2.24%) |
Mar 18, 2010 | 3.865 | 3.977 | 3.849 | 3.929 | 1,338,333 | +0.03(+0.82%) |
Mar 17, 2010 | 3.825 | 3.921 | 3.761 | 3.897 | 1,217,775 | +0.10(+2.52%) |
Mar 16, 2010 | 3.761 | 3.801 | 3.729 | 3.801 | 827,956 | +0.07(+1.93%) |
Mar 15, 2010 | 3.737 | 3.761 | 3.721 | 3.729 | 980,050 | +0.00(+0.00%) |
Mar 12, 2010 | 3.697 | 3.857 | 3.602 | 3.729 | 3,113,974 | -0.14(-3.71%) |
Mar 11, 2010 | 3.793 | 3.873 | 3.777 | 3.873 | 1,497,713 | +0.05(+1.25%) |
Mar 10, 2010 | 3.857 | 3.905 | 3.809 | 3.825 | 1,231,812 | -0.04(-1.03%) |
Mar 09, 2010 | 3.857 | 3.897 | 3.833 | 3.865 | 1,024,752 | -0.02(-0.62%) |
Mar 08, 2010 | 3.913 | 3.945 | 3.825 | 3.889 | 1,373,474 | -0.02(-0.61%) |
Mar 05, 2010 | 3.905 | 3.921 | 3.825 | 3.913 | 1,099,776 | +0.08(+2.08%) |
Mar 04, 2010 | 3.729 | 3.849 | 3.658 | 3.833 | 2,347,116 | +0.11(+3.00%) |
Mar 03, 2010 | 3.817 | 3.865 | 3.697 | 3.721 | 1,275,742 | -0.09(-2.31%) |
Mar 02, 2010 | 3.849 | 3.849 | 3.729 | 3.809 | 1,131,332 | -0.02(-0.63%) |