Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.900 | 4.000 | 3.850 | 3.920 | 2,281 | +0.02(+0.51%) |
May 27, 2010 | 4.120 | 4.190 | 3.800 | 3.900 | 4,045 | +0.10(+2.63%) |
May 26, 2010 | 4.120 | 4.270 | 3.750 | 3.800 | 9,313 | -0.13(-3.31%) |
May 25, 2010 | 4.100 | 4.100 | 3.730 | 3.930 | 16,751 | -0.17(-4.15%) |
May 24, 2010 | 4.120 | 4.310 | 4.100 | 4.100 | 17,584 | -0.09(-2.15%) |
May 21, 2010 | 4.230 | 4.290 | 4.190 | 4.190 | 8,910 | -0.11(-2.56%) |
May 20, 2010 | 4.350 | 4.440 | 4.140 | 4.300 | 7,165 | -0.14(-3.15%) |
May 19, 2010 | 4.480 | 4.610 | 4.260 | 4.440 | 3,516 | -0.25(-5.30%) |
May 18, 2010 | 4.530 | 4.700 | 4.430 | 4.688 | 4,716 | +0.08(+1.70%) |
May 17, 2010 | 4.680 | 4.700 | 4.420 | 4.610 | 7,709 | +0.00(+0.00%) |
May 14, 2010 | 4.770 | 4.770 | 4.410 | 4.610 | 2,061 | -0.29(-5.92%) |
May 13, 2010 | 4.880 | 4.900 | 4.760 | 4.900 | 3,140 | +0.00(+0.00%) |
May 12, 2010 | 4.890 | 4.990 | 4.590 | 4.900 | 9,607 | +0.09(+1.87%) |
May 11, 2010 | 4.860 | 4.900 | 4.350 | 4.810 | 19,080 | +0.36(+8.09%) |
May 10, 2010 | 4.454 | 4.900 | 4.260 | 4.450 | 15,100 | -0.13(-2.80%) |
May 07, 2010 | 4.800 | 4.900 | 4.250 | 4.578 | 30,933 | -0.32(-6.57%) |
May 06, 2010 | 4.670 | 4.900 | 4.250 | 4.900 | 25,055 | +0.07(+1.45%) |
May 05, 2010 | 4.750 | 5.150 | 4.600 | 4.830 | 17,710 | +0.03(+0.63%) |
May 04, 2010 | 4.260 | 5.150 | 4.260 | 4.800 | 25,451 | +0.40(+9.09%) |
May 03, 2010 | 4.160 | 4.690 | 4.150 | 4.400 | 26,898 | +0.18(+4.27%) |
Apr 30, 2010 | 4.260 | 4.345 | 4.220 | 4.220 | 16,235 | +0.02(+0.48%) |
Apr 29, 2010 | 5.010 | 5.050 | 4.050 | 4.200 | 71,703 | -0.81(-16.17%) |
Apr 28, 2010 | 5.200 | 5.200 | 5.000 | 5.010 | 17,273 | -0.20(-3.84%) |
Apr 27, 2010 | 5.330 | 5.620 | 5.100 | 5.210 | 50,141 | -0.12(-2.25%) |
Apr 26, 2010 | 4.910 | 5.340 | 4.850 | 5.330 | 33,923 | +0.48(+9.90%) |
Apr 23, 2010 | 4.820 | 4.850 | 4.630 | 4.850 | 14,472 | +0.00(+0.00%) |
Apr 22, 2010 | 4.800 | 5.000 | 4.800 | 4.850 | 15,953 | +0.01(+0.20%) |
Apr 21, 2010 | 4.850 | 4.900 | 4.828 | 4.840 | 35,054 | +0.01(+0.21%) |
Apr 20, 2010 | 4.830 | 4.850 | 4.620 | 4.830 | 15,543 | +0.03(+0.63%) |
Apr 19, 2010 | 4.210 | 4.980 | 4.210 | 4.800 | 94,207 | +0.64(+15.38%) |
Apr 16, 2010 | 4.160 | 4.235 | 3.990 | 4.160 | 24,021 | -0.07(-1.65%) |
Apr 15, 2010 | 4.350 | 4.400 | 4.230 | 4.230 | 146,005 | -0.19(-4.30%) |
Apr 14, 2010 | 4.380 | 4.495 | 4.250 | 4.420 | 11,950 | -0.03(-0.68%) |
Apr 13, 2010 | 4.500 | 4.500 | 4.280 | 4.450 | 8,896 | +0.02(+0.45%) |
Apr 12, 2010 | 4.520 | 4.520 | 4.430 | 4.430 | 2,620 | -0.07(-1.56%) |
Apr 09, 2010 | 4.470 | 4.530 | 4.360 | 4.500 | 25,625 | +0.12(+2.74%) |
Apr 08, 2010 | 4.270 | 4.450 | 4.268 | 4.380 | 13,568 | +0.03(+0.69%) |
Apr 07, 2010 | 4.090 | 4.460 | 4.000 | 4.350 | 30,993 | +0.27(+6.62%) |
Apr 06, 2010 | 3.950 | 4.080 | 3.940 | 4.080 | 5,335 | +0.03(+0.74%) |
Apr 05, 2010 | 4.050 | 4.070 | 3.950 | 4.050 | 29,961 | +0.10(+2.53%) |
Apr 01, 2010 | 3.890 | 3.950 | 3.950 | 3.950 | 21,200 | +0.09(+2.23%) |
Mar 31, 2010 | 3.620 | 3.880 | 3.620 | 3.864 | 20,539 | +0.26(+7.34%) |
Mar 30, 2010 | 3.410 | 3.600 | 3.410 | 3.600 | 5,968 | +0.19(+5.57%) |
Mar 29, 2010 | 3.580 | 3.590 | 3.410 | 3.410 | 7,504 | -0.13(-3.67%) |
Mar 26, 2010 | 3.400 | 3.540 | 3.399 | 3.540 | 7,318 | +0.17(+5.04%) |
Mar 25, 2010 | 3.380 | 3.390 | 3.300 | 3.370 | 3,917 | +0.07(+2.12%) |
Mar 24, 2010 | 3.360 | 3.400 | 3.300 | 3.300 | 10,372 | -0.13(-3.79%) |
Mar 23, 2010 | 3.480 | 3.640 | 3.350 | 3.430 | 13,923 | +0.04(+1.18%) |
Mar 22, 2010 | 3.400 | 3.450 | 3.360 | 3.390 | 3,056 | -0.06(-1.74%) |
Mar 19, 2010 | 3.500 | 3.500 | 3.350 | 3.450 | 7,700 | +0.04(+1.17%) |
Mar 18, 2010 | 3.300 | 3.550 | 3.300 | 3.410 | 163,572 | +0.07(+2.07%) |
Mar 17, 2010 | 3.320 | 3.400 | 3.270 | 3.341 | 10,450 | +0.00(+0.03%) |
Mar 16, 2010 | 3.430 | 3.430 | 3.300 | 3.340 | 87,450 | -0.01(-0.30%) |
Mar 15, 2010 | 3.360 | 3.400 | 3.350 | 3.350 | 3,626 | -0.05(-1.47%) |
Mar 12, 2010 | 3.250 | 3.550 | 3.210 | 3.400 | 14,450 | +0.15(+4.62%) |
Mar 11, 2010 | 3.250 | 3.250 | 3.230 | 3.250 | 3,968 | +0.00(+0.00%) |
Mar 10, 2010 | 3.240 | 3.280 | 3.210 | 3.250 | 13,878 | +0.02(+0.62%) |
Mar 09, 2010 | 3.230 | 3.250 | 3.210 | 3.230 | 4,203 | -0.02(-0.62%) |
Mar 08, 2010 | 3.230 | 3.250 | 3.230 | 3.250 | 1,180 | +0.00(+0.00%) |
Mar 05, 2010 | 3.250 | 3.350 | 3.230 | 3.250 | 5,406 | +0.01(+0.31%) |
Mar 04, 2010 | 3.250 | 3.250 | 3.240 | 3.240 | 3,425 | +0.01(+0.19%) |
Mar 03, 2010 | 3.240 | 3.250 | 3.234 | 3.234 | 3,922 | -0.02(-0.50%) |
Mar 02, 2010 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | +0.00(+0.00%) |