Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.610 | 3.610 | 3.600 | 3.610 | 300 | -0.07(-1.84%) |
May 27, 2010 | 3.750 | 3.750 | 3.560 | 3.678 | 3,800 | +0.06(+1.59%) |
May 26, 2010 | 3.650 | 3.650 | 3.500 | 3.620 | 6,600 | +0.02(+0.56%) |
May 25, 2010 | 3.650 | 3.660 | 3.570 | 3.600 | 9,317 | -0.12(-3.23%) |
May 24, 2010 | 3.750 | 3.840 | 3.570 | 3.720 | 15,004 | -0.08(-2.11%) |
May 21, 2010 | 3.850 | 4.050 | 3.800 | 3.800 | 21,950 | +0.05(+1.33%) |
May 20, 2010 | 3.800 | 3.800 | 3.700 | 3.750 | 13,286 | -0.25(-6.25%) |
May 19, 2010 | 3.900 | 4.050 | 3.900 | 4.000 | 10,661 | +0.15(+3.90%) |
May 18, 2010 | 3.900 | 4.080 | 3.750 | 3.850 | 36,013 | +0.00(+0.00%) |
May 17, 2010 | 3.900 | 3.900 | 3.810 | 3.850 | 6,070 | +0.05(+1.32%) |
May 14, 2010 | 3.800 | 4.100 | 3.800 | 3.800 | 22,398 | -0.13(-3.31%) |
May 13, 2010 | 4.000 | 4.000 | 3.910 | 3.930 | 3,220 | -0.20(-4.84%) |
May 12, 2010 | 4.000 | 4.140 | 3.900 | 4.130 | 18,600 | +0.05(+1.23%) |
May 11, 2010 | 4.080 | 4.080 | 4.080 | 4.080 | 1,980 | +0.03(+0.74%) |
May 10, 2010 | 4.160 | 4.160 | 3.950 | 4.050 | 3,500 | -0.10(-2.41%) |
May 07, 2010 | 4.400 | 4.400 | 4.130 | 4.150 | 6,382 | -0.25(-5.68%) |
May 06, 2010 | 4.420 | 4.420 | 4.400 | 4.400 | 3,413 | -0.02(-0.45%) |
May 05, 2010 | 4.420 | 4.450 | 4.400 | 4.420 | 4,750 | -0.00(-0.00%) |
May 04, 2010 | 4.490 | 4.490 | 4.400 | 4.420 | 5,630 | -0.04(-0.89%) |
May 03, 2010 | 4.440 | 4.460 | 4.428 | 4.460 | 500 | +0.06(+1.36%) |
Apr 30, 2010 | 4.440 | 4.440 | 4.390 | 4.400 | 6,882 | -0.03(-0.68%) |
Apr 29, 2010 | 4.400 | 4.500 | 4.371 | 4.430 | 2,300 | +0.07(+1.61%) |
Apr 28, 2010 | 4.390 | 4.390 | 4.340 | 4.360 | 5,788 | +0.01(+0.23%) |
Apr 27, 2010 | 4.350 | 4.360 | 4.341 | 4.350 | 3,700 | +0.00(+0.00%) |
Apr 26, 2010 | 4.350 | 4.500 | 4.340 | 4.350 | 1,042 | +0.04(+0.93%) |
Apr 23, 2010 | 4.350 | 4.500 | 4.250 | 4.310 | 6,336 | +0.06(+1.41%) |
Apr 22, 2010 | 4.240 | 4.250 | 4.240 | 4.250 | 1,100 | -0.02(-0.47%) |
Apr 21, 2010 | 4.270 | 4.280 | 4.200 | 4.270 | 4,800 | +0.00(+0.00%) |
Apr 20, 2010 | 4.320 | 4.320 | 4.260 | 4.270 | 2,100 | +0.00(+0.02%) |
Apr 19, 2010 | 4.300 | 4.350 | 4.220 | 4.269 | 17,900 | -0.03(-0.72%) |
Apr 16, 2010 | 4.300 | 4.490 | 4.110 | 4.300 | 2,900 | -0.05(-1.15%) |
Apr 15, 2010 | 4.350 | 4.350 | 4.350 | 4.350 | 175 | +0.00(+0.00%) |
Apr 14, 2010 | 4.350 | 4.350 | 4.350 | 4.350 | 400 | +0.15(+3.57%) |
Apr 13, 2010 | 4.200 | 4.200 | 4.200 | 4.200 | 600 | +0.00(+0.00%) |
Apr 09, 2010 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Apr 08, 2010 | 4.340 | 4.340 | 4.200 | 4.200 | 2,500 | +0.10(+2.44%) |
Apr 07, 2010 | 4.210 | 4.250 | 4.100 | 4.100 | 1,800 | -0.23(-5.31%) |
Apr 06, 2010 | 4.230 | 4.350 | 4.230 | 4.330 | 1,400 | +0.04(+0.81%) |
Apr 05, 2010 | 4.320 | 4.350 | 4.170 | 4.295 | 2,640 | -0.05(-1.26%) |
Apr 01, 2010 | 4.350 | 4.350 | 4.350 | 4.350 | 700 | +0.01(+0.23%) |
Mar 31, 2010 | 4.250 | 4.340 | 4.250 | 4.340 | 1,400 | +0.04(+0.93%) |
Mar 30, 2010 | 4.150 | 4.310 | 3.920 | 4.300 | 1,200 | -0.05(-1.15%) |
Mar 26, 2010 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.06(+1.40%) |
Mar 25, 2010 | 4.370 | 4.500 | 4.290 | 4.290 | 1,100 | -0.07(-1.61%) |
Mar 24, 2010 | 4.300 | 4.500 | 4.290 | 4.360 | 1,800 | -0.04(-0.91%) |
Mar 23, 2010 | 4.280 | 4.500 | 4.280 | 4.400 | 1,950 | -0.05(-1.12%) |
Mar 22, 2010 | 4.390 | 4.460 | 4.390 | 4.450 | 600 | -0.05(-1.11%) |
Mar 19, 2010 | 4.250 | 4.500 | 4.055 | 4.500 | 4,000 | +0.12(+2.74%) |
Mar 18, 2010 | 4.410 | 4.440 | 4.200 | 4.380 | 2,300 | -0.07(-1.57%) |
Mar 17, 2010 | 4.190 | 4.460 | 4.190 | 4.450 | 8,940 | +0.12(+2.84%) |
Mar 16, 2010 | 4.300 | 4.400 | 4.220 | 4.327 | 3,300 | +0.17(+4.01%) |
Mar 15, 2010 | 4.200 | 4.200 | 4.155 | 4.160 | 4,909 | -0.04(-0.95%) |
Mar 12, 2010 | 4.190 | 4.200 | 4.150 | 4.200 | 1,400 | +0.13(+3.19%) |
Mar 11, 2010 | 4.090 | 4.100 | 4.000 | 4.070 | 8,293 | +0.05(+1.24%) |
Mar 10, 2010 | 4.020 | 4.020 | 4.020 | 4.020 | 100 | -0.05(-1.23%) |
Mar 09, 2010 | 4.100 | 4.100 | 4.030 | 4.070 | 12,220 | -0.11(-2.63%) |
Mar 08, 2010 | 4.270 | 4.270 | 4.000 | 4.180 | 2,845 | +0.02(+0.48%) |
Mar 05, 2010 | 3.950 | 4.190 | 3.950 | 4.160 | 4,125 | +0.02(+0.43%) |
Mar 03, 2010 | 4.150 | 4.142 | 4.142 | 4.142 | 1,000 | +0.04(+1.02%) |
Mar 02, 2010 | 3.950 | 4.100 | 3.950 | 4.100 | 8,492 | +0.07(+1.74%) |