Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.226 | 4.361 | 4.191 | 4.226 | 55,796 | -0.09(-2.17%) |
May 27, 2010 | 4.045 | 4.343 | 4.004 | 4.320 | 73,268 | +0.38(+9.64%) |
May 26, 2010 | 3.940 | 4.121 | 3.858 | 3.940 | 612 | -0.05(-1.32%) |
May 25, 2010 | 3.800 | 4.010 | 3.689 | 3.993 | 98,025 | +0.16(+4.27%) |
May 24, 2010 | 3.911 | 4.010 | 3.811 | 3.829 | 80,672 | -0.09(-2.24%) |
May 21, 2010 | 3.823 | 4.110 | 3.800 | 3.917 | 61,951 | +0.02(+0.60%) |
May 20, 2010 | 3.922 | 4.022 | 3.882 | 3.893 | 114,981 | -0.22(-5.40%) |
May 19, 2010 | 4.086 | 4.320 | 3.905 | 4.115 | 93,750 | -0.22(-5.12%) |
May 18, 2010 | 4.793 | 4.840 | 4.291 | 4.338 | 89,496 | -0.38(-8.05%) |
May 17, 2010 | 4.624 | 4.776 | 4.414 | 4.718 | 63,687 | +0.12(+2.67%) |
May 14, 2010 | 4.595 | 4.671 | 4.431 | 4.595 | 37,063 | -0.09(-1.87%) |
May 13, 2010 | 4.665 | 4.793 | 4.618 | 4.682 | 93,601 | +0.01(+0.12%) |
May 12, 2010 | 4.384 | 4.677 | 4.384 | 4.677 | 110,458 | +0.30(+6.95%) |
May 11, 2010 | 4.221 | 4.378 | 4.121 | 4.373 | 64,354 | +0.16(+3.89%) |
May 10, 2010 | 4.238 | 4.297 | 4.127 | 4.209 | 86,367 | +0.25(+6.35%) |
May 07, 2010 | 3.998 | 4.250 | 3.958 | 3.958 | 27,050 | -0.05(-1.17%) |
May 06, 2010 | 4.045 | 4.145 | 3.882 | 4.004 | 48,852 | -0.06(-1.58%) |
May 05, 2010 | 4.086 | 4.203 | 4.039 | 4.069 | 37,170 | -0.05(-1.28%) |
May 04, 2010 | 4.297 | 4.297 | 4.011 | 4.121 | 58,947 | -0.18(-4.08%) |
May 03, 2010 | 4.139 | 4.297 | 4.127 | 4.297 | 30,074 | +0.15(+3.52%) |
Apr 30, 2010 | 4.326 | 4.367 | 4.139 | 4.150 | 78,228 | -0.17(-3.92%) |
Apr 29, 2010 | 4.057 | 4.349 | 4.004 | 4.320 | 120,067 | +0.29(+7.10%) |
Apr 28, 2010 | 4.156 | 4.162 | 3.917 | 4.034 | 35,850 | -0.08(-1.85%) |
Apr 27, 2010 | 4.156 | 4.232 | 4.028 | 4.110 | 56,780 | -0.05(-1.26%) |
Apr 26, 2010 | 4.168 | 4.203 | 4.010 | 4.162 | 59,953 | -0.04(-0.84%) |
Apr 23, 2010 | 4.039 | 4.238 | 4.004 | 4.197 | 102,909 | +0.16(+3.91%) |
Apr 22, 2010 | 4.016 | 4.045 | 3.946 | 4.039 | 44,516 | -0.01(-0.14%) |
Apr 21, 2010 | 4.004 | 4.063 | 3.917 | 4.045 | 60,909 | +0.05(+1.17%) |
Apr 20, 2010 | 3.946 | 4.028 | 3.940 | 3.998 | 20,692 | +0.08(+2.09%) |
Apr 19, 2010 | 3.917 | 3.922 | 3.817 | 3.917 | 55,669 | -0.01(-0.15%) |
Apr 16, 2010 | 4.045 | 4.051 | 3.893 | 3.922 | 81,428 | -0.11(-2.75%) |
Apr 15, 2010 | 4.004 | 4.063 | 3.934 | 4.034 | 41,392 | +0.01(+0.29%) |
Apr 14, 2010 | 3.975 | 4.092 | 3.858 | 4.022 | 83,832 | +0.09(+2.38%) |
Apr 13, 2010 | 4.022 | 4.022 | 3.870 | 3.928 | 26,946 | -0.05(-1.32%) |
Apr 12, 2010 | 3.829 | 4.045 | 3.829 | 3.981 | 47,214 | +0.02(+0.44%) |
Apr 09, 2010 | 3.958 | 4.016 | 3.882 | 3.963 | 56,371 | +0.01(+0.15%) |
Apr 08, 2010 | 3.770 | 4.063 | 3.694 | 3.958 | 83,166 | +0.15(+3.99%) |
Apr 07, 2010 | 3.607 | 3.846 | 3.607 | 3.806 | 49,064 | +0.15(+3.99%) |
Apr 06, 2010 | 3.712 | 3.852 | 3.630 | 3.659 | 52,973 | -0.02(-0.63%) |
Apr 05, 2010 | 3.566 | 3.841 | 3.554 | 3.683 | 146,212 | +0.18(+5.00%) |
Apr 01, 2010 | 3.513 | 3.507 | 3.507 | 3.507 | 53,543 | +0.00(+0.00%) |
Mar 31, 2010 | 3.671 | 3.806 | 3.455 | 3.507 | 132,211 | -0.20(-5.36%) |
Mar 30, 2010 | 3.870 | 3.940 | 3.706 | 3.706 | 83,254 | -0.16(-4.23%) |
Mar 29, 2010 | 3.753 | 3.975 | 3.735 | 3.870 | 74,620 | +0.13(+3.60%) |
Mar 26, 2010 | 3.864 | 3.952 | 3.724 | 3.735 | 44,642 | -0.12(-3.18%) |
Mar 25, 2010 | 4.115 | 4.159 | 3.858 | 3.858 | 61,564 | -0.20(-4.90%) |
Mar 24, 2010 | 4.203 | 4.203 | 4.051 | 4.057 | 67,398 | -0.13(-3.07%) |
Mar 23, 2010 | 4.238 | 4.273 | 4.150 | 4.186 | 47,701 | -0.05(-1.24%) |
Mar 22, 2010 | 4.221 | 4.238 | 4.139 | 4.238 | 36,539 | +0.01(+0.14%) |
Mar 19, 2010 | 4.267 | 4.308 | 4.092 | 4.232 | 106,857 | +0.01(+0.14%) |
Mar 18, 2010 | 4.291 | 4.332 | 4.221 | 4.226 | 20,012 | -0.11(-2.43%) |
Mar 17, 2010 | 4.373 | 4.396 | 4.314 | 4.332 | 21,557 | -0.04(-0.94%) |
Mar 16, 2010 | 4.361 | 4.396 | 4.332 | 4.373 | 14,116 | -0.01(-0.27%) |
Mar 15, 2010 | 4.361 | 4.414 | 4.361 | 4.384 | 38,096 | -0.08(-1.83%) |
Mar 12, 2010 | 4.396 | 4.472 | 4.326 | 4.466 | 38,532 | +0.08(+1.87%) |
Mar 11, 2010 | 4.326 | 4.466 | 4.326 | 4.384 | 48,649 | +0.01(+0.27%) |
Mar 10, 2010 | 4.390 | 4.472 | 4.226 | 4.373 | 140,066 | -0.01(-0.27%) |
Mar 09, 2010 | 4.390 | 4.472 | 4.297 | 4.384 | 63,230 | -0.01(-0.13%) |
Mar 08, 2010 | 4.466 | 4.501 | 4.367 | 4.390 | 54,571 | -0.06(-1.44%) |
Mar 05, 2010 | 4.355 | 4.647 | 4.332 | 4.454 | 137,953 | +0.12(+2.70%) |
Mar 04, 2010 | 4.145 | 4.338 | 4.074 | 4.338 | 38,547 | +0.23(+5.55%) |
Mar 03, 2010 | 4.092 | 4.156 | 4.034 | 4.110 | 46,981 | +0.04(+0.86%) |
Mar 02, 2010 | 3.940 | 4.080 | 3.876 | 4.074 | 49,266 | +0.16(+4.19%) |