Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.760 | 3.900 | 3.710 | 3.820 | 519,647 | +0.06(+1.60%) |
May 27, 2010 | 3.690 | 3.800 | 3.640 | 3.760 | 308,119 | +0.15(+4.16%) |
May 26, 2010 | 3.720 | 3.720 | 3.600 | 3.610 | 420,411 | -0.09(-2.43%) |
May 25, 2010 | 3.500 | 3.710 | 3.400 | 3.700 | 369,154 | +0.09(+2.49%) |
May 24, 2010 | 3.490 | 3.625 | 3.320 | 3.610 | 263,642 | +0.13(+3.74%) |
May 21, 2010 | 3.380 | 3.590 | 3.320 | 3.480 | 364,809 | +0.04(+1.16%) |
May 20, 2010 | 3.490 | 3.540 | 3.410 | 3.440 | 456,918 | -0.19(-5.23%) |
May 19, 2010 | 3.670 | 3.730 | 3.610 | 3.630 | 329,813 | -0.04(-1.09%) |
May 18, 2010 | 3.830 | 3.830 | 3.650 | 3.670 | 281,678 | -0.09(-2.39%) |
May 17, 2010 | 3.700 | 3.790 | 3.650 | 3.760 | 245,970 | +0.07(+1.90%) |
May 14, 2010 | 3.930 | 3.930 | 3.600 | 3.690 | 535,004 | -0.23(-5.87%) |
May 13, 2010 | 3.900 | 4.190 | 3.880 | 3.920 | 743,538 | +0.04(+1.03%) |
May 12, 2010 | 3.710 | 3.880 | 3.710 | 3.880 | 457,518 | +0.18(+4.86%) |
May 11, 2010 | 3.740 | 3.790 | 3.510 | 3.700 | 490,546 | +0.10(+2.78%) |
May 10, 2010 | 3.570 | 3.630 | 3.540 | 3.600 | 550,962 | +0.15(+4.35%) |
May 07, 2010 | 3.700 | 3.830 | 3.440 | 3.450 | 809,150 | -0.25(-6.76%) |
May 06, 2010 | 3.640 | 3.740 | 3.640 | 3.700 | 1,129,030 | +0.05(+1.37%) |
May 05, 2010 | 3.735 | 3.750 | 3.550 | 3.650 | 540,278 | +0.00(+0.00%) |
May 04, 2010 | 3.660 | 3.710 | 3.620 | 3.650 | 539,330 | -0.06(-1.62%) |
May 03, 2010 | 3.700 | 3.770 | 3.620 | 3.710 | 438,610 | +0.01(+0.27%) |
Apr 30, 2010 | 3.790 | 3.870 | 3.700 | 3.700 | 464,926 | -0.10(-2.63%) |
Apr 29, 2010 | 3.720 | 3.840 | 3.705 | 3.800 | 563,812 | +0.10(+2.70%) |
Apr 28, 2010 | 3.680 | 3.720 | 3.650 | 3.700 | 359,236 | +0.02(+0.54%) |
Apr 27, 2010 | 3.680 | 3.740 | 3.640 | 3.680 | 450,762 | +0.00(+0.00%) |
Apr 26, 2010 | 3.820 | 3.830 | 3.620 | 3.680 | 1,154,476 | -0.13(-3.41%) |
Apr 23, 2010 | 3.720 | 3.850 | 3.705 | 3.810 | 754,870 | +0.10(+2.70%) |
Apr 22, 2010 | 3.740 | 3.920 | 3.650 | 3.710 | 1,841,710 | -0.24(-6.08%) |
Apr 21, 2010 | 3.950 | 3.960 | 3.750 | 3.950 | 1,966,928 | -0.07(-1.74%) |
Apr 20, 2010 | 4.000 | 4.250 | 3.880 | 4.020 | 17,680,506 | +1.00(+33.11%) |
Apr 19, 2010 | 2.990 | 3.120 | 2.950 | 3.020 | 1,162,408 | +0.00(+0.00%) |
Apr 16, 2010 | 3.220 | 3.220 | 3.000 | 3.020 | 418,470 | -0.20(-6.21%) |
Apr 15, 2010 | 2.950 | 3.240 | 2.930 | 3.220 | 746,743 | +0.28(+9.52%) |
Apr 14, 2010 | 2.880 | 2.970 | 2.800 | 2.940 | 346,301 | +0.09(+3.16%) |
Apr 13, 2010 | 2.800 | 3.050 | 2.780 | 2.850 | 617,412 | +0.08(+2.89%) |
Apr 12, 2010 | 2.660 | 2.780 | 2.640 | 2.770 | 256,658 | +0.11(+4.14%) |
Apr 09, 2010 | 2.690 | 2.710 | 2.630 | 2.660 | 168,845 | -0.04(-1.48%) |
Apr 08, 2010 | 2.690 | 2.740 | 2.630 | 2.700 | 133,041 | +0.01(+0.37%) |
Apr 07, 2010 | 2.790 | 2.840 | 2.660 | 2.690 | 280,397 | -0.11(-3.93%) |
Apr 06, 2010 | 2.730 | 2.840 | 2.710 | 2.800 | 241,493 | +0.06(+2.19%) |
Apr 05, 2010 | 2.690 | 2.960 | 2.690 | 2.740 | 258,019 | +0.06(+2.24%) |
Apr 01, 2010 | 2.750 | 2.680 | 2.680 | 2.680 | 175,200 | -0.06(-2.19%) |
Mar 31, 2010 | 2.770 | 2.790 | 2.650 | 2.740 | 283,255 | -0.05(-1.79%) |
Mar 30, 2010 | 2.830 | 2.850 | 2.780 | 2.790 | 189,110 | -0.04(-1.41%) |
Mar 29, 2010 | 2.810 | 2.870 | 2.810 | 2.830 | 262,928 | +0.03(+1.07%) |
Mar 26, 2010 | 2.670 | 2.870 | 2.650 | 2.800 | 892,896 | +0.14(+5.26%) |
Mar 25, 2010 | 2.670 | 2.670 | 2.600 | 2.660 | 545,928 | +0.05(+1.92%) |
Mar 24, 2010 | 2.520 | 2.670 | 2.520 | 2.610 | 367,706 | +0.08(+3.16%) |
Mar 23, 2010 | 2.450 | 2.560 | 2.420 | 2.530 | 175,986 | +0.09(+3.69%) |
Mar 22, 2010 | 2.410 | 2.500 | 2.410 | 2.440 | 214,901 | +0.02(+0.83%) |
Mar 19, 2010 | 2.630 | 2.630 | 2.420 | 2.420 | 520,440 | -0.19(-7.28%) |
Mar 18, 2010 | 2.630 | 2.700 | 2.570 | 2.610 | 174,704 | +0.01(+0.38%) |
Mar 17, 2010 | 2.710 | 2.720 | 2.560 | 2.600 | 341,210 | -0.09(-3.35%) |
Mar 16, 2010 | 2.510 | 2.700 | 2.510 | 2.690 | 569,588 | +0.18(+7.17%) |
Mar 15, 2010 | 2.480 | 2.540 | 2.450 | 2.510 | 145,095 | +0.00(+0.00%) |
Mar 12, 2010 | 2.520 | 2.550 | 2.460 | 2.510 | 257,931 | +0.02(+0.80%) |
Mar 11, 2010 | 2.460 | 2.500 | 2.460 | 2.490 | 159,455 | +0.01(+0.40%) |
Mar 10, 2010 | 2.450 | 2.500 | 2.450 | 2.480 | 132,462 | +0.03(+1.22%) |
Mar 09, 2010 | 2.460 | 2.500 | 2.440 | 2.450 | 132,800 | -0.01(-0.41%) |
Mar 08, 2010 | 2.490 | 2.490 | 2.400 | 2.460 | 127,830 | -0.04(-1.60%) |
Mar 05, 2010 | 2.500 | 2.520 | 2.430 | 2.500 | 172,638 | +0.01(+0.40%) |
Mar 04, 2010 | 2.490 | 2.510 | 2.450 | 2.490 | 117,693 | +0.00(+0.00%) |
Mar 03, 2010 | 2.520 | 2.530 | 2.420 | 2.490 | 277,638 | -0.03(-1.19%) |
Mar 02, 2010 | 2.460 | 2.520 | 2.432 | 2.520 | 204,837 | +0.07(+2.86%) |