Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.966 | 4.006 | 3.929 | 3.966 | 367,510 | -0.00(-0.07%) |
May 27, 2010 | 3.958 | 3.977 | 3.915 | 3.969 | 478,862 | +0.10(+2.55%) |
May 26, 2010 | 3.941 | 3.991 | 3.870 | 3.870 | 439,249 | -0.01(-0.36%) |
May 25, 2010 | 3.853 | 3.895 | 3.785 | 3.884 | 818,948 | -0.04(-1.01%) |
May 24, 2010 | 3.901 | 3.955 | 3.864 | 3.924 | 646,827 | +0.04(+1.09%) |
May 21, 2010 | 3.814 | 3.926 | 3.777 | 3.881 | 699,616 | +0.02(+0.59%) |
May 20, 2010 | 3.839 | 3.884 | 3.825 | 3.859 | 668,821 | -0.11(-2.78%) |
May 19, 2010 | 3.991 | 4.011 | 3.881 | 3.969 | 847,052 | -0.02(-0.57%) |
May 18, 2010 | 4.065 | 4.068 | 3.986 | 3.991 | 292,691 | -0.03(-0.63%) |
May 17, 2010 | 4.079 | 4.086 | 3.960 | 4.017 | 754,738 | -0.08(-1.86%) |
May 14, 2010 | 4.093 | 4.152 | 4.063 | 4.093 | 566,461 | -0.07(-1.76%) |
May 13, 2010 | 4.203 | 4.209 | 4.155 | 4.167 | 466,567 | -0.02(-0.54%) |
May 12, 2010 | 4.158 | 4.198 | 4.144 | 4.189 | 511,292 | +0.06(+1.44%) |
May 11, 2010 | 4.056 | 4.155 | 4.051 | 4.130 | 596,374 | +0.12(+2.96%) |
May 10, 2010 | 4.028 | 4.039 | 4.008 | 4.011 | 608,258 | +0.14(+3.73%) |
May 07, 2010 | 3.777 | 3.878 | 3.712 | 3.867 | 1,208,038 | +0.08(+2.09%) |
May 06, 2010 | 4.113 | 4.124 | 1.785 | 3.788 | 2,848,048 | -0.34(-8.28%) |
May 05, 2010 | 4.150 | 4.178 | 4.057 | 4.130 | 1,134,193 | -0.12(-2.86%) |
May 04, 2010 | 4.302 | 4.342 | 4.237 | 4.251 | 549,352 | -0.06(-1.51%) |
May 03, 2010 | 4.299 | 4.316 | 4.280 | 4.316 | 892,478 | +0.04(+0.99%) |
Apr 30, 2010 | 4.285 | 4.291 | 4.223 | 4.274 | 429,705 | +0.01(+0.13%) |
Apr 29, 2010 | 4.319 | 4.319 | 4.201 | 4.268 | 698,947 | -0.03(-0.67%) |
Apr 28, 2010 | 4.299 | 4.304 | 4.265 | 4.297 | 731,937 | +0.04(+0.94%) |
Apr 27, 2010 | 4.291 | 4.311 | 4.246 | 4.257 | 473,032 | -0.05(-1.25%) |
Apr 26, 2010 | 4.294 | 4.311 | 4.240 | 4.311 | 779,805 | +0.03(+0.79%) |
Apr 23, 2010 | 4.277 | 4.280 | 4.240 | 4.277 | 487,659 | +0.02(+0.45%) |
Apr 22, 2010 | 4.217 | 4.265 | 4.192 | 4.258 | 993,996 | +0.04(+1.02%) |
Apr 21, 2010 | 4.237 | 4.237 | 4.206 | 4.215 | 594,855 | -0.02(-0.47%) |
Apr 20, 2010 | 4.195 | 4.234 | 4.186 | 4.234 | 640,547 | +0.05(+1.22%) |
Apr 19, 2010 | 4.195 | 4.206 | 4.181 | 4.184 | 390,510 | -0.04(-1.00%) |
Apr 16, 2010 | 4.223 | 4.232 | 4.130 | 4.226 | 490,364 | -0.02(-0.55%) |
Apr 15, 2010 | 4.257 | 4.265 | 4.237 | 4.249 | 472,532 | +0.00(+0.02%) |
Apr 14, 2010 | 4.226 | 4.249 | 4.215 | 4.249 | 552,060 | +0.02(+0.47%) |
Apr 13, 2010 | 4.195 | 4.229 | 4.169 | 4.229 | 647,850 | +0.05(+1.22%) |
Apr 12, 2010 | 4.181 | 4.201 | 4.175 | 4.178 | 591,977 | -0.00(-0.07%) |
Apr 09, 2010 | 4.184 | 4.203 | 4.169 | 4.181 | 469,389 | +0.02(+0.41%) |
Apr 08, 2010 | 4.184 | 4.186 | 4.150 | 4.164 | 445,533 | -0.02(-0.41%) |
Apr 07, 2010 | 4.195 | 4.223 | 4.144 | 4.181 | 408,889 | +0.00(+0.00%) |
Apr 06, 2010 | 4.178 | 4.198 | 4.164 | 4.181 | 554,814 | +0.00(+0.00%) |
Apr 05, 2010 | 4.175 | 4.195 | 4.167 | 4.181 | 317,907 | +0.01(+0.27%) |
Apr 01, 2010 | 4.169 | 4.169 | 4.169 | 4.169 | 426,930 | +0.03(+0.68%) |
Mar 31, 2010 | 4.099 | 4.167 | 4.099 | 4.141 | 421,290 | +0.01(+0.34%) |
Mar 30, 2010 | 4.119 | 4.141 | 4.082 | 4.127 | 661,171 | +0.00(+0.07%) |
Mar 29, 2010 | 4.107 | 4.133 | 4.102 | 4.124 | 434,849 | +0.05(+1.32%) |
Mar 26, 2010 | 4.084 | 4.104 | 4.065 | 4.071 | 381,363 | -0.01(-0.20%) |
Mar 25, 2010 | 4.084 | 4.093 | 4.062 | 4.079 | 470,571 | +0.02(+0.46%) |
Mar 24, 2010 | 4.068 | 4.093 | 4.054 | 4.060 | 696,480 | -0.03(-0.66%) |
Mar 23, 2010 | 4.082 | 4.096 | 4.065 | 4.087 | 574,988 | +0.01(+0.14%) |
Mar 22, 2010 | 4.090 | 4.123 | 4.071 | 4.082 | 594,724 | -0.01(-0.27%) |
Mar 19, 2010 | 4.118 | 4.121 | 4.071 | 4.093 | 393,687 | -0.01(-0.34%) |
Mar 18, 2010 | 4.065 | 4.109 | 4.043 | 4.107 | 424,382 | +0.05(+1.16%) |
Mar 17, 2010 | 4.079 | 4.101 | 4.048 | 4.059 | 477,716 | -0.02(-0.41%) |
Mar 16, 2010 | 4.048 | 4.079 | 4.040 | 4.076 | 398,804 | +0.04(+0.96%) |
Mar 15, 2010 | 4.026 | 4.037 | 4.021 | 4.037 | 344,375 | -0.01(-0.34%) |
Mar 12, 2010 | 4.082 | 4.082 | 4.040 | 4.051 | 466,959 | -0.01(-0.27%) |
Mar 11, 2010 | 4.068 | 4.093 | 4.059 | 4.062 | 234,606 | +0.00(+0.07%) |
Mar 10, 2010 | 4.068 | 4.076 | 4.057 | 4.059 | 280,323 | +0.00(+0.00%) |
Mar 09, 2010 | 4.023 | 4.059 | 3.998 | 4.059 | 356,419 | +0.02(+0.41%) |
Mar 08, 2010 | 4.001 | 4.046 | 3.984 | 4.043 | 400,947 | +0.03(+0.76%) |
Mar 05, 2010 | 4.023 | 4.026 | 3.998 | 4.012 | 292,511 | +0.01(+0.21%) |
Mar 04, 2010 | 3.998 | 4.018 | 3.987 | 4.004 | 257,987 | +0.01(+0.14%) |
Mar 03, 2010 | 4.023 | 4.026 | 3.973 | 3.998 | 306,160 | -0.01(-0.14%) |
Mar 02, 2010 | 3.979 | 4.009 | 3.968 | 4.004 | 336,276 | +0.03(+0.77%) |