Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.671 | 3.687 | 3.601 | 3.671 | 145,591 | +0.02(+0.64%) |
May 27, 2010 | 3.627 | 3.654 | 3.588 | 3.647 | 98,098 | +0.13(+3.65%) |
May 26, 2010 | 3.564 | 3.608 | 3.514 | 3.519 | 1,203 | +0.02(+0.70%) |
May 25, 2010 | 3.475 | 3.494 | 3.386 | 3.494 | 179,426 | -0.04(-1.13%) |
May 24, 2010 | 3.571 | 3.594 | 3.528 | 3.534 | 105,725 | -0.01(-0.37%) |
May 21, 2010 | 3.391 | 3.548 | 3.238 | 3.548 | 277,624 | +0.07(+2.01%) |
May 20, 2010 | 3.481 | 3.521 | 3.471 | 3.478 | 162,508 | -0.15(-4.04%) |
May 19, 2010 | 3.704 | 3.704 | 3.588 | 3.624 | 150,138 | -0.05(-1.45%) |
May 18, 2010 | 3.804 | 3.804 | 3.618 | 3.677 | 134,339 | -0.05(-1.43%) |
May 17, 2010 | 3.787 | 3.794 | 3.674 | 3.731 | 172,482 | -0.04(-1.15%) |
May 14, 2010 | 3.774 | 3.907 | 3.691 | 3.774 | 283,197 | -0.12(-2.99%) |
May 13, 2010 | 3.897 | 3.927 | 3.864 | 3.890 | 149,203 | +0.00(+0.09%) |
May 12, 2010 | 3.864 | 3.897 | 3.837 | 3.887 | 168,680 | +0.06(+1.67%) |
May 11, 2010 | 3.836 | 3.849 | 3.800 | 3.823 | 244,812 | +0.05(+1.31%) |
May 10, 2010 | 3.732 | 3.820 | 3.713 | 3.773 | 343,815 | +0.21(+5.82%) |
May 07, 2010 | 3.665 | 3.688 | 3.539 | 3.566 | 193,555 | -0.03(-0.82%) |
May 06, 2010 | 3.998 | 3.998 | 3.437 | 3.595 | 714,309 | -0.41(-10.21%) |
May 05, 2010 | 4.040 | 4.081 | 4.001 | 4.004 | 140,504 | -0.12(-2.88%) |
May 04, 2010 | 4.179 | 4.179 | 4.113 | 4.123 | 90,494 | -0.07(-1.57%) |
May 03, 2010 | 4.175 | 4.200 | 4.169 | 4.189 | 97,980 | +0.02(+0.47%) |
Apr 30, 2010 | 4.189 | 4.231 | 4.169 | 4.169 | 126,710 | -0.05(-1.09%) |
Apr 29, 2010 | 4.297 | 4.297 | 4.205 | 4.215 | 106,780 | -0.03(-0.62%) |
Apr 28, 2010 | 4.228 | 4.274 | 4.208 | 4.241 | 93,768 | +0.01(+0.16%) |
Apr 27, 2010 | 4.261 | 4.314 | 4.218 | 4.235 | 143,493 | -0.01(-0.23%) |
Apr 26, 2010 | 4.202 | 4.291 | 4.172 | 4.245 | 276,718 | +0.03(+0.78%) |
Apr 23, 2010 | 4.258 | 4.258 | 4.185 | 4.212 | 217,942 | -0.02(-0.39%) |
Apr 22, 2010 | 4.189 | 4.235 | 4.172 | 4.228 | 85,469 | +0.04(+0.94%) |
Apr 21, 2010 | 4.149 | 4.202 | 4.149 | 4.189 | 111,508 | +0.02(+0.47%) |
Apr 20, 2010 | 4.172 | 4.189 | 4.143 | 4.169 | 109,365 | +0.03(+0.72%) |
Apr 19, 2010 | 4.143 | 4.162 | 4.100 | 4.139 | 77,990 | +0.02(+0.48%) |
Apr 16, 2010 | 4.146 | 4.146 | 4.083 | 4.119 | 76,345 | -0.02(-0.40%) |
Apr 15, 2010 | 4.205 | 4.205 | 4.086 | 4.136 | 166,439 | -0.04(-1.03%) |
Apr 14, 2010 | 4.218 | 4.251 | 4.129 | 4.179 | 104,632 | +0.01(+0.26%) |
Apr 13, 2010 | 4.188 | 4.240 | 4.165 | 4.168 | 111,194 | -0.05(-1.16%) |
Apr 12, 2010 | 4.148 | 4.224 | 4.148 | 4.217 | 116,645 | +0.08(+1.98%) |
Apr 09, 2010 | 4.148 | 4.148 | 4.126 | 4.135 | 56,728 | -0.00(-0.08%) |
Apr 08, 2010 | 4.093 | 4.139 | 4.093 | 4.139 | 113,234 | +0.07(+1.69%) |
Apr 07, 2010 | 4.086 | 4.114 | 4.060 | 4.070 | 61,675 | +0.01(+0.16%) |
Apr 06, 2010 | 4.090 | 4.090 | 4.057 | 4.063 | 89,068 | -0.02(-0.40%) |
Apr 05, 2010 | 4.119 | 4.119 | 4.041 | 4.080 | 107,768 | -0.03(-0.72%) |
Apr 01, 2010 | 4.070 | 4.109 | 4.109 | 4.109 | 93,605 | +0.11(+2.78%) |
Mar 31, 2010 | 4.080 | 4.093 | 3.998 | 3.998 | 109,909 | -0.05(-1.21%) |
Mar 30, 2010 | 4.077 | 4.083 | 4.011 | 4.047 | 113,809 | -0.01(-0.16%) |
Mar 29, 2010 | 4.083 | 4.112 | 4.034 | 4.054 | 174,371 | +0.03(+0.81%) |
Mar 26, 2010 | 3.936 | 4.050 | 3.936 | 4.021 | 75,327 | +0.02(+0.57%) |
Mar 25, 2010 | 4.044 | 4.050 | 3.992 | 3.998 | 128,239 | +0.00(+0.08%) |
Mar 24, 2010 | 4.027 | 4.034 | 3.992 | 3.995 | 114,051 | -0.00(-0.08%) |
Mar 23, 2010 | 4.014 | 4.027 | 3.992 | 3.998 | 95,764 | +0.02(+0.49%) |
Mar 22, 2010 | 3.988 | 4.024 | 3.937 | 3.978 | 77,465 | +0.00(+0.00%) |
Mar 19, 2010 | 4.027 | 4.034 | 3.952 | 3.978 | 99,698 | -0.02(-0.57%) |
Mar 18, 2010 | 4.031 | 4.041 | 3.975 | 4.001 | 76,095 | +0.00(+0.08%) |
Mar 17, 2010 | 4.011 | 4.041 | 3.985 | 3.998 | 114,635 | +0.00(+0.08%) |
Mar 16, 2010 | 3.998 | 4.005 | 3.965 | 3.995 | 74,409 | +0.01(+0.25%) |
Mar 15, 2010 | 3.984 | 3.988 | 3.965 | 3.985 | 64,104 | +0.02(+0.41%) |
Mar 12, 2010 | 3.982 | 4.027 | 3.959 | 3.969 | 73,584 | +0.01(+0.21%) |
Mar 11, 2010 | 3.975 | 3.995 | 3.956 | 3.960 | 80,056 | +0.00(+0.04%) |
Mar 10, 2010 | 4.014 | 4.054 | 3.923 | 3.959 | 238,659 | -0.03(-0.80%) |
Mar 09, 2010 | 4.000 | 4.023 | 3.978 | 3.991 | 79,985 | +0.02(+0.41%) |
Mar 08, 2010 | 3.962 | 4.000 | 3.955 | 3.974 | 102,960 | +0.04(+0.91%) |
Mar 05, 2010 | 3.923 | 3.952 | 3.903 | 3.939 | 74,812 | +0.06(+1.59%) |
Mar 04, 2010 | 3.861 | 3.913 | 3.861 | 3.877 | 102,679 | -0.01(-0.17%) |
Mar 03, 2010 | 3.965 | 4.000 | 3.884 | 3.884 | 195,068 | -0.05(-1.15%) |
Mar 02, 2010 | 3.923 | 3.945 | 3.877 | 3.929 | 113,386 | +0.06(+1.51%) |