Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.550 | 4.640 | 4.520 | 4.540 | 1,950 | -0.01(-0.22%) |
May 27, 2010 | 4.530 | 4.600 | 4.470 | 4.550 | 19,282 | -0.05(-1.09%) |
May 26, 2010 | 4.550 | 4.600 | 4.550 | 4.600 | 986 | +0.06(+1.32%) |
May 25, 2010 | 4.450 | 4.560 | 4.450 | 4.540 | 30,717 | +0.04(+0.89%) |
May 24, 2010 | 4.620 | 4.620 | 4.380 | 4.500 | 6,795 | +0.05(+1.12%) |
May 21, 2010 | 4.500 | 4.630 | 4.400 | 4.450 | 57,217 | -0.05(-1.11%) |
May 20, 2010 | 4.501 | 4.640 | 4.450 | 4.500 | 82,285 | +0.00(+0.00%) |
May 19, 2010 | 4.590 | 4.600 | 4.500 | 4.500 | 49,050 | -0.06(-1.32%) |
May 18, 2010 | 4.800 | 4.800 | 4.450 | 4.560 | 33,757 | -0.24(-5.00%) |
May 17, 2010 | 4.687 | 4.800 | 4.680 | 4.800 | 15,361 | +0.19(+4.12%) |
May 14, 2010 | 4.420 | 4.700 | 4.420 | 4.610 | 42,171 | +0.12(+2.67%) |
May 13, 2010 | 4.260 | 4.490 | 4.260 | 4.490 | 5,686 | +0.14(+3.22%) |
May 12, 2010 | 4.350 | 4.396 | 4.300 | 4.350 | 16,585 | +0.00(+0.00%) |
May 11, 2010 | 4.150 | 4.350 | 4.070 | 4.350 | 124,133 | +0.05(+1.16%) |
May 10, 2010 | 4.180 | 4.440 | 4.095 | 4.300 | 270,815 | +0.16(+3.86%) |
May 07, 2010 | 4.000 | 4.140 | 3.750 | 4.140 | 3,409 | +0.14(+3.50%) |
May 06, 2010 | 4.000 | 4.110 | 3.900 | 4.000 | 15,983 | -0.05(-1.23%) |
May 05, 2010 | 4.100 | 4.140 | 3.900 | 4.050 | 121,941 | -0.19(-4.48%) |
May 04, 2010 | 4.080 | 4.240 | 4.050 | 4.240 | 114,500 | +0.08(+1.92%) |
May 03, 2010 | 4.160 | 4.250 | 4.100 | 4.160 | 48,722 | +0.00(+0.00%) |
Apr 30, 2010 | 4.200 | 4.240 | 4.010 | 4.160 | 173,053 | +0.11(+2.72%) |
Apr 29, 2010 | 4.040 | 4.080 | 4.000 | 4.050 | 3,260 | +0.00(+0.00%) |
Apr 27, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.05%) |
Apr 26, 2010 | 3.950 | 4.140 | 3.800 | 4.048 | 38,710 | +0.10(+2.48%) |
Apr 22, 2010 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Apr 20, 2010 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.25(+6.76%) |
Apr 19, 2010 | 3.840 | 3.900 | 3.700 | 3.700 | 3,766 | -0.25(-6.33%) |
Apr 16, 2010 | 3.880 | 3.980 | 3.880 | 3.950 | 12,583 | +0.20(+5.33%) |
Apr 15, 2010 | 3.800 | 3.900 | 3.600 | 3.750 | 7,769 | -0.20(-5.06%) |
Apr 14, 2010 | 3.910 | 3.950 | 3.820 | 3.950 | 5,647 | +0.30(+8.22%) |
Apr 13, 2010 | 3.840 | 3.950 | 3.650 | 3.650 | 10,467 | -0.12(-3.18%) |
Apr 12, 2010 | 3.950 | 3.950 | 3.500 | 3.770 | 2,587 | -0.18(-4.56%) |
Apr 09, 2010 | 3.880 | 3.950 | 3.880 | 3.950 | 2,300 | +0.14(+3.67%) |
Apr 07, 2010 | 3.810 | 3.810 | 3.810 | 3.810 | 0 | +0.23(+6.42%) |
Apr 06, 2010 | 3.580 | 3.580 | 3.580 | 3.580 | 833 | -0.18(-4.79%) |
Apr 05, 2010 | 3.790 | 3.900 | 3.680 | 3.760 | 5,068 | -0.10(-2.59%) |
Apr 01, 2010 | 3.510 | 3.860 | 3.860 | 3.860 | 7,300 | -0.02(-0.64%) |
Mar 30, 2010 | 3.885 | 3.885 | 3.885 | 3.885 | 0 | +0.03(+0.90%) |
Mar 26, 2010 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Mar 25, 2010 | 3.780 | 3.850 | 3.780 | 3.850 | 300 | +0.13(+3.49%) |
Mar 24, 2010 | 3.650 | 3.810 | 3.620 | 3.720 | 4,566 | -0.03(-0.80%) |
Mar 23, 2010 | 3.830 | 3.900 | 3.630 | 3.750 | 9,224 | -0.14(-3.60%) |
Mar 22, 2010 | 3.900 | 3.901 | 3.750 | 3.890 | 4,516 | -0.01(-0.26%) |
Mar 19, 2010 | 3.910 | 3.950 | 3.840 | 3.900 | 2,647 | -0.06(-1.52%) |
Mar 18, 2010 | 3.910 | 3.960 | 3.750 | 3.960 | 1,166 | +0.01(+0.25%) |
Mar 17, 2010 | 3.900 | 3.980 | 3.900 | 3.950 | 2,780 | +0.02(+0.51%) |
Mar 16, 2010 | 3.900 | 4.000 | 3.900 | 3.930 | 1,040 | -0.02(-0.51%) |
Mar 15, 2010 | 3.970 | 3.990 | 3.590 | 3.950 | 7,187 | +0.15(+3.95%) |
Mar 12, 2010 | 3.790 | 3.800 | 3.730 | 3.800 | 3,900 | +0.05(+1.33%) |
Mar 11, 2010 | 3.660 | 3.800 | 3.660 | 3.750 | 39,496 | +0.07(+1.90%) |
Mar 10, 2010 | 3.630 | 3.680 | 3.530 | 3.680 | 6,100 | -0.01(-0.27%) |
Mar 09, 2010 | 3.650 | 3.700 | 3.650 | 3.690 | 1,999 | +0.06(+1.66%) |
Mar 08, 2010 | 3.640 | 3.640 | 3.620 | 3.630 | 12,045 | -0.07(-1.89%) |
Mar 05, 2010 | 3.700 | 3.710 | 3.620 | 3.700 | 11,451 | +0.00(+0.00%) |
Mar 04, 2010 | 3.680 | 3.700 | 3.680 | 3.700 | 1,700 | +0.00(+0.00%) |
Mar 03, 2010 | 3.620 | 3.700 | 3.620 | 3.700 | 16,555 | +0.04(+1.09%) |
Mar 02, 2010 | 3.580 | 3.700 | 3.580 | 3.660 | 2,871 | +0.01(+0.27%) |