Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.940 | 3.978 | 3.921 | 3.940 | 224,530 | +0.02(+0.60%) |
May 27, 2010 | 3.888 | 3.928 | 3.814 | 3.917 | 162,644 | +0.13(+3.50%) |
May 26, 2010 | 3.879 | 3.917 | 3.780 | 3.784 | 2,751 | -0.04(-1.11%) |
May 25, 2010 | 3.794 | 3.827 | 3.638 | 3.827 | 397,550 | -0.05(-1.34%) |
May 24, 2010 | 3.784 | 3.893 | 3.784 | 3.879 | 243,247 | +0.02(+0.61%) |
May 21, 2010 | 3.628 | 3.863 | 3.543 | 3.855 | 392,453 | +0.13(+3.55%) |
May 20, 2010 | 3.794 | 3.841 | 3.685 | 3.723 | 705,686 | -0.29(-7.29%) |
May 19, 2010 | 4.054 | 4.091 | 3.921 | 4.016 | 311,014 | -0.03(-0.70%) |
May 18, 2010 | 4.120 | 4.172 | 4.021 | 4.044 | 271,976 | -0.01(-0.35%) |
May 17, 2010 | 4.172 | 4.172 | 4.006 | 4.058 | 330,572 | -0.08(-1.83%) |
May 14, 2010 | 4.134 | 4.233 | 4.073 | 4.134 | 412,220 | -0.10(-2.34%) |
May 13, 2010 | 4.290 | 4.309 | 4.233 | 4.233 | 246,995 | -0.03(-0.64%) |
May 12, 2010 | 4.247 | 4.290 | 4.205 | 4.260 | 257,938 | +0.07(+1.62%) |
May 11, 2010 | 4.174 | 4.221 | 4.145 | 4.192 | 286,558 | +0.08(+1.82%) |
May 10, 2010 | 4.070 | 4.136 | 4.038 | 4.117 | 389,293 | +0.26(+6.81%) |
May 07, 2010 | 4.122 | 4.122 | 3.832 | 3.855 | 562,354 | -0.26(-6.38%) |
May 06, 2010 | 4.239 | 4.286 | 3.165 | 4.117 | 1,503,670 | -0.20(-4.67%) |
May 05, 2010 | 4.327 | 4.375 | 4.300 | 4.319 | 285,912 | -0.13(-2.85%) |
May 04, 2010 | 4.432 | 4.464 | 4.394 | 4.446 | 320,027 | +0.00(+0.00%) |
May 03, 2010 | 4.394 | 4.469 | 4.394 | 4.446 | 208,668 | +0.07(+1.61%) |
Apr 30, 2010 | 4.436 | 4.450 | 4.366 | 4.375 | 226,594 | -0.04(-0.85%) |
Apr 29, 2010 | 4.446 | 4.455 | 4.408 | 4.413 | 342,588 | -0.01(-0.21%) |
Apr 28, 2010 | 4.478 | 4.478 | 4.422 | 4.422 | 553,411 | -0.03(-0.74%) |
Apr 27, 2010 | 4.488 | 4.549 | 4.441 | 4.455 | 443,811 | -0.01(-0.21%) |
Apr 26, 2010 | 4.422 | 4.488 | 4.399 | 4.464 | 210,950 | +0.07(+1.49%) |
Apr 23, 2010 | 4.338 | 4.408 | 4.338 | 4.399 | 191,903 | +0.08(+1.74%) |
Apr 22, 2010 | 4.314 | 4.347 | 4.305 | 4.324 | 325,573 | +0.01(+0.22%) |
Apr 21, 2010 | 4.361 | 4.399 | 4.314 | 4.314 | 315,301 | +0.00(+0.00%) |
Apr 20, 2010 | 4.314 | 4.502 | 4.291 | 4.314 | 358,392 | +0.00(+0.00%) |
Apr 19, 2010 | 4.296 | 4.314 | 4.272 | 4.314 | 186,736 | +0.02(+0.44%) |
Apr 16, 2010 | 4.347 | 4.356 | 4.253 | 4.296 | 366,683 | -0.05(-1.19%) |
Apr 15, 2010 | 4.324 | 4.371 | 4.291 | 4.347 | 368,975 | +0.01(+0.22%) |
Apr 14, 2010 | 4.446 | 4.450 | 4.333 | 4.338 | 465,524 | -0.06(-1.39%) |
Apr 13, 2010 | 4.389 | 4.427 | 4.371 | 4.399 | 289,228 | +0.03(+0.71%) |
Apr 12, 2010 | 4.326 | 4.368 | 4.326 | 4.368 | 367,938 | +0.07(+1.52%) |
Apr 09, 2010 | 4.247 | 4.307 | 4.233 | 4.302 | 482,343 | +0.08(+1.87%) |
Apr 08, 2010 | 4.153 | 4.223 | 4.121 | 4.223 | 331,962 | +0.08(+2.02%) |
Apr 07, 2010 | 4.149 | 4.158 | 4.111 | 4.139 | 250,682 | +0.01(+0.34%) |
Apr 06, 2010 | 4.070 | 4.136 | 4.070 | 4.125 | 277,904 | +0.03(+0.80%) |
Apr 05, 2010 | 4.074 | 4.121 | 4.065 | 4.093 | 240,230 | -0.00(-0.11%) |
Apr 01, 2010 | 4.070 | 4.098 | 4.098 | 4.098 | 366,174 | +0.04(+0.92%) |
Mar 31, 2010 | 4.070 | 4.093 | 4.051 | 4.060 | 176,745 | -0.01(-0.34%) |
Mar 30, 2010 | 4.051 | 4.111 | 4.046 | 4.074 | 265,364 | +0.02(+0.46%) |
Mar 29, 2010 | 4.042 | 4.093 | 4.009 | 4.056 | 221,375 | +0.01(+0.35%) |
Mar 26, 2010 | 4.042 | 4.070 | 3.995 | 4.042 | 271,160 | +0.01(+0.24%) |
Mar 25, 2010 | 4.028 | 4.051 | 4.028 | 4.032 | 252,280 | +0.01(+0.23%) |
Mar 24, 2010 | 4.028 | 4.037 | 4.014 | 4.023 | 221,214 | -0.01(-0.35%) |
Mar 23, 2010 | 4.000 | 4.037 | 3.990 | 4.037 | 171,077 | +0.05(+1.17%) |
Mar 22, 2010 | 3.986 | 4.028 | 3.967 | 3.990 | 246,013 | -0.00(-0.12%) |
Mar 19, 2010 | 4.023 | 4.032 | 3.981 | 3.995 | 294,741 | -0.02(-0.46%) |
Mar 18, 2010 | 3.981 | 4.037 | 3.981 | 4.014 | 185,501 | +0.03(+0.70%) |
Mar 17, 2010 | 4.018 | 4.037 | 3.986 | 3.986 | 391,268 | -0.03(-0.81%) |
Mar 16, 2010 | 3.995 | 4.051 | 3.990 | 4.018 | 269,719 | +0.01(+0.35%) |
Mar 15, 2010 | 4.014 | 4.018 | 3.986 | 4.004 | 171,133 | -0.02(-0.46%) |
Mar 12, 2010 | 4.018 | 4.023 | 3.990 | 4.023 | 91,307 | +0.02(+0.47%) |
Mar 11, 2010 | 3.981 | 4.023 | 3.962 | 4.004 | 213,689 | +0.01(+0.19%) |
Mar 10, 2010 | 4.001 | 4.020 | 3.983 | 3.997 | 337,634 | +0.00(+0.00%) |
Mar 09, 2010 | 3.969 | 4.020 | 3.969 | 3.997 | 192,329 | -0.01(-0.35%) |
Mar 08, 2010 | 4.006 | 4.043 | 3.969 | 4.011 | 320,664 | -0.04(-1.03%) |
Mar 05, 2010 | 3.914 | 4.052 | 3.872 | 4.052 | 217,287 | +0.17(+4.40%) |
Mar 04, 2010 | 3.872 | 3.960 | 3.872 | 3.881 | 153,554 | -0.02(-0.59%) |
Mar 03, 2010 | 3.932 | 3.974 | 3.890 | 3.904 | 215,353 | +0.00(+0.00%) |
Mar 02, 2010 | 3.886 | 3.914 | 3.871 | 3.904 | 125,044 | +0.02(+0.60%) |