Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.250 | 4.300 | 4.160 | 4.250 | 1,579,597 | -0.04(-0.93%) |
May 27, 2010 | 4.250 | 4.300 | 4.162 | 4.290 | 2,675,809 | +0.08(+1.90%) |
May 26, 2010 | 4.370 | 4.390 | 4.130 | 4.210 | 502 | -0.08(-1.86%) |
May 25, 2010 | 4.200 | 4.300 | 4.110 | 4.290 | 300 | +0.07(+1.66%) |
May 24, 2010 | 4.200 | 4.270 | 4.150 | 4.220 | 2,437,532 | +0.17(+4.20%) |
May 21, 2010 | 3.960 | 4.170 | 3.900 | 4.050 | 3,436,418 | -0.01(-0.25%) |
May 20, 2010 | 4.030 | 4.120 | 3.990 | 4.060 | 2,484 | -0.20(-4.69%) |
May 19, 2010 | 4.310 | 4.330 | 4.110 | 4.260 | 5,653,813 | -0.12(-2.74%) |
May 18, 2010 | 4.490 | 4.630 | 4.370 | 4.380 | 3,949,888 | -0.11(-2.45%) |
May 17, 2010 | 4.690 | 4.700 | 4.470 | 4.490 | 3,440,760 | -0.18(-3.85%) |
May 14, 2010 | 4.670 | 4.890 | 4.410 | 4.670 | 5,007,888 | -0.04(-0.85%) |
May 13, 2010 | 4.770 | 4.910 | 4.690 | 4.710 | 4,982,373 | -0.01(-0.21%) |
May 12, 2010 | 4.650 | 4.790 | 4.610 | 4.720 | 6,859,672 | +0.14(+3.06%) |
May 11, 2010 | 4.510 | 4.620 | 4.480 | 4.580 | 878 | +0.40(+9.57%) |
May 10, 2010 | 4.210 | 4.230 | 4.150 | 4.180 | 4,239,127 | +0.18(+4.50%) |
May 07, 2010 | 4.310 | 4.420 | 3.890 | 4.000 | 7,282,287 | -0.27(-6.32%) |
May 06, 2010 | 4.300 | 4.460 | 4.050 | 4.270 | 5,472,828 | +0.01(+0.35%) |
May 05, 2010 | 4.290 | 4.450 | 4.210 | 4.255 | 5,397,686 | -0.12(-2.63%) |
May 04, 2010 | 4.450 | 4.500 | 4.190 | 4.370 | 4,480,335 | -0.11(-2.46%) |
May 03, 2010 | 4.570 | 4.580 | 4.430 | 4.480 | 2,130,302 | -0.05(-1.10%) |
Apr 30, 2010 | 4.500 | 4.590 | 4.440 | 4.530 | 4,223,813 | +0.05(+1.12%) |
Apr 29, 2010 | 4.340 | 4.510 | 4.340 | 4.480 | 4,233,081 | +0.12(+2.75%) |
Apr 28, 2010 | 4.360 | 4.430 | 4.300 | 4.360 | 4,758,487 | +0.01(+0.23%) |
Apr 27, 2010 | 4.220 | 4.390 | 4.150 | 4.350 | 3,870,429 | +0.04(+0.93%) |
Apr 26, 2010 | 4.330 | 4.380 | 4.260 | 4.310 | 2,009,865 | -0.02(-0.46%) |
Apr 23, 2010 | 4.220 | 4.330 | 4.140 | 4.330 | 2,559,037 | +0.15(+3.59%) |
Apr 22, 2010 | 3.950 | 4.210 | 3.870 | 4.180 | 3,314,455 | +0.23(+5.82%) |
Apr 21, 2010 | 3.990 | 4.010 | 3.915 | 3.950 | 2,513,811 | +0.00(+0.00%) |
Apr 20, 2010 | 4.000 | 4.080 | 3.910 | 3.950 | 200 | +0.03(+0.77%) |
Apr 19, 2010 | 3.910 | 3.995 | 3.850 | 3.920 | 3,341,664 | +0.00(+0.00%) |
Apr 16, 2010 | 4.060 | 4.100 | 3.870 | 3.920 | 3,514,205 | -0.16(-3.92%) |
Apr 15, 2010 | 4.090 | 4.165 | 4.060 | 4.080 | 1,688,078 | -0.05(-1.21%) |
Apr 14, 2010 | 4.090 | 4.160 | 4.050 | 4.130 | 2,537,540 | +0.07(+1.72%) |
Apr 13, 2010 | 4.050 | 4.060 | 3.910 | 4.060 | 3,585,367 | -0.02(-0.49%) |
Apr 12, 2010 | 4.180 | 4.220 | 4.010 | 4.080 | 2,462,221 | -0.07(-1.69%) |
Apr 09, 2010 | 4.140 | 4.270 | 4.120 | 4.150 | 4,506,205 | +0.02(+0.48%) |
Apr 08, 2010 | 4.160 | 4.175 | 4.080 | 4.130 | 2,503,227 | -0.02(-0.48%) |
Apr 07, 2010 | 4.080 | 4.190 | 4.050 | 4.150 | 3,111,296 | +0.11(+2.72%) |
Apr 06, 2010 | 3.960 | 4.100 | 3.950 | 4.040 | 6,310,724 | +0.08(+2.02%) |
Apr 05, 2010 | 3.920 | 3.990 | 3.920 | 3.960 | 1,356,274 | +0.04(+1.02%) |
Apr 01, 2010 | 3.910 | 3.920 | 3.920 | 3.920 | 1,922,200 | +0.05(+1.29%) |
Mar 31, 2010 | 3.840 | 3.870 | 3.760 | 3.870 | 2,253,616 | +0.08(+2.11%) |
Mar 30, 2010 | 3.830 | 3.830 | 3.690 | 3.790 | 1,617,051 | -0.04(-1.04%) |
Mar 29, 2010 | 3.760 | 3.850 | 3.730 | 3.830 | 2,122,162 | +0.13(+3.51%) |
Mar 26, 2010 | 3.580 | 3.750 | 3.530 | 3.700 | 3,741,721 | +0.14(+3.93%) |
Mar 25, 2010 | 3.710 | 3.770 | 3.560 | 3.560 | 2,519,133 | -0.14(-3.78%) |
Mar 24, 2010 | 3.740 | 3.750 | 3.630 | 3.700 | 3,410,913 | -0.09(-2.37%) |
Mar 23, 2010 | 3.700 | 3.860 | 3.650 | 3.790 | 3,513,328 | +0.06(+1.61%) |
Mar 22, 2010 | 3.500 | 3.743 | 3.500 | 3.730 | 4,139,037 | +0.21(+5.97%) |
Mar 19, 2010 | 3.620 | 3.640 | 3.520 | 3.520 | 2,790,804 | -0.11(-3.03%) |
Mar 18, 2010 | 3.630 | 3.680 | 3.530 | 3.630 | 2,191,475 | -0.02(-0.55%) |
Mar 17, 2010 | 3.700 | 3.750 | 3.610 | 3.650 | 2,936,337 | -0.02(-0.54%) |
Mar 16, 2010 | 3.740 | 3.750 | 3.630 | 3.670 | 1,602,872 | +0.02(+0.55%) |
Mar 15, 2010 | 3.680 | 3.710 | 3.640 | 3.650 | 2,908,099 | -0.10(-2.67%) |
Mar 12, 2010 | 3.450 | 3.770 | 3.440 | 3.750 | 8,428,974 | +0.31(+9.01%) |
Mar 11, 2010 | 3.390 | 3.440 | 3.350 | 3.440 | 3,302,491 | +0.01(+0.29%) |
Mar 10, 2010 | 3.460 | 3.520 | 3.350 | 3.430 | 3,000,551 | +0.01(+0.29%) |
Mar 09, 2010 | 3.360 | 3.460 | 3.360 | 3.420 | 1,692,245 | -0.03(-0.87%) |
Mar 08, 2010 | 3.480 | 3.490 | 3.370 | 3.450 | 2,370,301 | +0.02(+0.58%) |
Mar 05, 2010 | 3.360 | 3.490 | 3.360 | 3.430 | 1,994,361 | +0.05(+1.48%) |
Mar 04, 2010 | 3.420 | 3.420 | 3.290 | 3.380 | 2,215,230 | +0.03(+0.90%) |
Mar 03, 2010 | 3.330 | 3.380 | 3.250 | 3.350 | 2,524,730 | +0.07(+2.13%) |
Mar 02, 2010 | 3.250 | 3.350 | 3.230 | 3.280 | 2,695,856 | +0.06(+1.86%) |