Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 3.990 | 4.120 | 3.970 | 4.090 | 1,668,282 | +0.17(+4.34%) |
May 28, 2010 | 4.000 | 4.070 | 3.880 | 3.920 | 6,349,166 | -0.03(-0.76%) |
May 27, 2010 | 3.750 | 3.990 | 3.750 | 3.950 | 5,793,384 | +0.34(+9.42%) |
May 26, 2010 | 3.700 | 3.750 | 3.580 | 3.610 | 8,017,645 | +0.10(+2.85%) |
May 25, 2010 | 3.540 | 3.550 | 3.290 | 3.510 | 8,359,672 | -0.22(-5.90%) |
May 21, 2010 | 3.550 | 3.770 | 3.530 | 3.730 | 4,350,626 | +0.23(+6.57%) |
May 20, 2010 | 3.550 | 3.590 | 3.470 | 3.500 | 5,871,385 | -0.30(-7.89%) |
May 19, 2010 | 3.780 | 3.870 | 3.730 | 3.800 | 3,137,345 | -0.03(-0.78%) |
May 18, 2010 | 4.020 | 4.040 | 3.780 | 3.830 | 5,719,713 | -0.12(-3.04%) |
May 17, 2010 | 4.180 | 4.180 | 3.840 | 3.950 | 5,766,101 | -0.26(-6.18%) |
May 14, 2010 | 4.270 | 4.310 | 4.140 | 4.210 | 5,631,359 | -0.09(-2.09%) |
May 13, 2010 | 4.250 | 4.460 | 4.230 | 4.300 | 4,606,178 | +0.05(+1.18%) |
May 12, 2010 | 4.200 | 4.300 | 4.130 | 4.250 | 5,883,330 | +0.15(+3.66%) |
May 11, 2010 | 4.130 | 4.150 | 4.090 | 4.100 | 4,964,779 | -0.10(-2.38%) |
May 10, 2010 | 4.400 | 4.210 | 4.170 | 4.200 | 8,175,972 | +0.17(+4.22%) |
May 07, 2010 | 4.000 | 4.130 | 3.910 | 4.030 | 8,814,573 | +0.01(+0.25%) |
May 06, 2010 | 4.250 | 4.250 | 3.870 | 4.020 | 7,031,325 | -0.21(-4.96%) |
May 05, 2010 | 4.220 | 4.360 | 4.190 | 4.230 | 13,556,884 | -0.17(-3.86%) |
May 04, 2010 | 4.590 | 4.600 | 4.340 | 4.400 | 9,079,701 | -0.26(-5.58%) |
May 03, 2010 | 4.850 | 4.870 | 4.540 | 4.660 | 7,822,897 | -0.13(-2.71%) |
Apr 30, 2010 | 4.910 | 4.980 | 4.720 | 4.790 | 8,611,175 | -0.15(-3.04%) |
Apr 29, 2010 | 5.030 | 5.080 | 4.800 | 4.940 | 8,384,897 | -0.06(-1.20%) |
Apr 28, 2010 | 5.040 | 5.080 | 4.860 | 5.000 | 3,850,529 | -0.05(-0.99%) |
Apr 27, 2010 | 5.280 | 5.300 | 5.020 | 5.050 | 4,357,057 | -0.31(-5.78%) |
Apr 26, 2010 | 5.380 | 5.420 | 5.310 | 5.360 | 1,219,349 | +0.05(+0.94%) |
Apr 23, 2010 | 5.230 | 5.390 | 5.160 | 5.310 | 3,226,495 | +0.05(+0.95%) |
Apr 22, 2010 | 5.140 | 5.260 | 5.060 | 5.260 | 2,573,935 | +0.02(+0.38%) |
Apr 21, 2010 | 5.200 | 5.260 | 5.180 | 5.240 | 2,859,597 | +0.05(+0.96%) |
Apr 20, 2010 | 5.170 | 5.240 | 5.130 | 5.190 | 2,581,549 | -0.01(-0.19%) |
Apr 19, 2010 | 5.170 | 5.270 | 5.140 | 5.200 | 3,710,590 | -0.03(-0.57%) |
Apr 16, 2010 | 5.340 | 5.360 | 5.080 | 5.230 | 6,180,028 | -0.13(-2.43%) |
Apr 15, 2010 | 5.400 | 5.440 | 5.310 | 5.360 | 3,256,087 | -0.07(-1.29%) |
Apr 14, 2010 | 5.470 | 5.530 | 5.380 | 5.430 | 3,967,762 | +0.05(+0.93%) |
Apr 13, 2010 | 5.520 | 5.520 | 5.300 | 5.380 | 5,260,223 | -0.18(-3.24%) |
Apr 12, 2010 | 5.700 | 5.730 | 5.550 | 5.560 | 2,658,896 | -0.08(-1.42%) |
Apr 09, 2010 | 5.610 | 5.770 | 5.550 | 5.640 | 4,833,114 | +0.11(+1.99%) |
Apr 08, 2010 | 5.500 | 5.560 | 5.390 | 5.530 | 2,507,651 | -0.06(-1.07%) |
Apr 07, 2010 | 5.580 | 5.650 | 5.530 | 5.590 | 1,719,012 | -0.06(-1.06%) |
Apr 06, 2010 | 5.610 | 5.720 | 5.570 | 5.650 | 4,134,449 | +0.04(+0.71%) |
Apr 05, 2010 | 5.520 | 5.640 | 5.510 | 5.610 | 1,510,246 | +0.10(+1.81%) |
Apr 01, 2010 | 5.510 | 5.510 | 5.510 | 0 | +0.12(+2.23%) | |
Mar 31, 2010 | 5.300 | 5.520 | 5.290 | 5.390 | 4,444,099 | +0.16(+3.06%) |
Mar 30, 2010 | 5.140 | 5.360 | 5.120 | 5.230 | 5,909,811 | +0.18(+3.56%) |
Mar 29, 2010 | 4.980 | 5.050 | 4.960 | 5.050 | 3,367,197 | +0.09(+1.81%) |
Mar 26, 2010 | 4.950 | 5.040 | 4.890 | 4.960 | 1,476,964 | +0.04(+0.81%) |
Mar 25, 2010 | 4.990 | 5.040 | 4.920 | 4.920 | 2,526,829 | -0.03(-0.61%) |
Mar 24, 2010 | 4.970 | 5.020 | 4.890 | 4.950 | 2,180,203 | -0.11(-2.17%) |
Mar 23, 2010 | 4.890 | 5.090 | 4.880 | 5.060 | 3,534,965 | +0.19(+3.90%) |
Mar 22, 2010 | 4.810 | 4.910 | 4.780 | 4.870 | 2,244,405 | +0.01(+0.21%) |
Mar 19, 2010 | 4.900 | 4.950 | 4.820 | 4.860 | 2,785,055 | -0.07(-1.42%) |
Mar 18, 2010 | 5.010 | 5.010 | 4.880 | 4.930 | 2,541,561 | -0.13(-2.57%) |
Mar 17, 2010 | 5.090 | 5.110 | 5.050 | 5.060 | 2,158,030 | -0.04(-0.78%) |
Mar 16, 2010 | 5.090 | 5.140 | 5.080 | 5.100 | 2,503,932 | +0.05(+0.99%) |
Mar 15, 2010 | 5.130 | 5.060 | 5.020 | 5.050 | 2,432,791 | -0.14(-2.70%) |
Mar 12, 2010 | 5.200 | 5.260 | 5.110 | 5.190 | 4,284,686 | +0.00(+0.00%) |
Mar 11, 2010 | 5.110 | 5.240 | 5.090 | 5.190 | 3,768,653 | +0.02(+0.39%) |
Mar 10, 2010 | 4.970 | 5.240 | 4.960 | 5.170 | 17,132,308 | +0.45(+9.53%) |
Mar 09, 2010 | 4.620 | 4.780 | 4.600 | 4.720 | 6,138,229 | +0.06(+1.29%) |
Mar 08, 2010 | 4.640 | 4.710 | 4.580 | 4.660 | 3,502,527 | +0.04(+0.87%) |
Mar 05, 2010 | 4.590 | 4.670 | 4.560 | 4.620 | 4,662,748 | +0.08(+1.76%) |
Mar 04, 2010 | 4.660 | 4.660 | 4.470 | 4.540 | 3,600,433 | -0.10(-2.16%) |
Mar 03, 2010 | 4.480 | 4.670 | 4.460 | 4.640 | 7,594,983 | +0.23(+5.22%) |
Mar 02, 2010 | 4.380 | 4.480 | 4.340 | 4.410 | 7,438,194 | +0.03(+0.68%) |