Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 4.700 | 4.700 | 4.700 | 75 | +0.00(+0.00%) | |
May 28, 2010 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | +0.00(+0.00%) |
May 27, 2010 | 4.700 | 4.900 | 4.700 | 4.700 | 27,150 | +0.00(+0.00%) |
May 26, 2010 | 4.620 | 4.700 | 4.610 | 4.700 | 6,200 | +0.08(+1.73%) |
May 25, 2010 | 4.620 | 4.740 | 4.610 | 4.620 | 2,900 | -0.13(-2.74%) |
May 21, 2010 | 4.660 | 4.800 | 4.620 | 4.750 | 13,500 | -0.01(-0.21%) |
May 20, 2010 | 4.750 | 4.760 | 4.750 | 4.760 | 9,360 | -0.13(-2.66%) |
May 19, 2010 | 4.960 | 4.960 | 4.750 | 4.890 | 5,400 | -0.08(-1.61%) |
May 18, 2010 | 5.070 | 5.070 | 4.770 | 4.970 | 5,650 | +0.12(+2.47%) |
May 17, 2010 | 4.850 | 4.990 | 4.750 | 4.850 | 11,000 | -0.23(-4.53%) |
May 14, 2010 | 5.000 | 5.100 | 4.950 | 5.080 | 7,850 | -0.01(-0.20%) |
May 13, 2010 | 5.000 | 5.270 | 4.980 | 5.090 | 62,515 | +0.12(+2.41%) |
May 12, 2010 | 4.750 | 4.980 | 4.750 | 4.970 | 13,000 | +0.17(+3.54%) |
May 11, 2010 | 4.760 | 4.800 | 4.750 | 4.800 | 68,800 | +0.00(+0.00%) |
May 10, 2010 | 4.750 | 4.800 | 4.750 | 4.800 | 65,594 | +0.03(+0.63%) |
May 07, 2010 | 4.580 | 4.770 | 4.570 | 4.770 | 12,502 | +0.22(+4.84%) |
May 06, 2010 | 4.800 | 4.810 | 4.520 | 4.550 | 5,400 | -0.39(-7.89%) |
May 05, 2010 | 4.260 | 4.990 | 4.400 | 4.940 | 40,800 | +0.56(+12.79%) |
May 04, 2010 | 4.400 | 4.400 | 4.120 | 4.380 | 11,403 | +0.18(+4.29%) |
May 03, 2010 | 4.350 | 4.350 | 4.150 | 4.200 | 130,300 | -0.15(-3.45%) |
Apr 30, 2010 | 4.400 | 4.400 | 4.150 | 4.350 | 4,800 | -0.05(-1.14%) |
Apr 29, 2010 | 4.400 | 4.400 | 4.130 | 4.400 | 6,025 | +0.00(+0.00%) |
Apr 28, 2010 | 4.250 | 4.400 | 4.250 | 4.400 | 13,843 | +0.16(+3.77%) |
Apr 27, 2010 | 4.210 | 4.240 | 4.200 | 4.240 | 9,305 | -0.16(-3.64%) |
Apr 26, 2010 | 4.390 | 4.400 | 4.350 | 4.400 | 20,900 | +0.05(+1.15%) |
Apr 23, 2010 | 4.170 | 4.350 | 4.170 | 4.350 | 10,500 | +0.30(+7.41%) |
Apr 22, 2010 | 4.040 | 4.050 | 4.040 | 4.050 | 24,800 | -0.03(-0.74%) |
Apr 21, 2010 | 4.020 | 4.080 | 4.000 | 4.080 | 100,971 | +0.07(+1.75%) |
Apr 20, 2010 | 4.110 | 4.110 | 4.010 | 4.010 | 3,300 | +0.00(+0.00%) |
Apr 19, 2010 | 4.000 | 4.220 | 4.000 | 4.010 | 2,200 | -0.04(-0.99%) |
Apr 16, 2010 | 4.060 | 4.270 | 4.050 | 4.050 | 15,690 | +0.05(+1.25%) |
Apr 15, 2010 | 3.880 | 4.000 | 3.870 | 4.000 | 4,200 | -0.05(-1.23%) |
Apr 14, 2010 | 4.050 | 4.050 | 4.000 | 4.050 | 8,800 | +0.00(+0.00%) |
Apr 13, 2010 | 4.000 | 4.050 | 3.950 | 4.050 | 6,500 | +0.05(+1.25%) |
Apr 12, 2010 | 3.910 | 4.050 | 3.900 | 4.000 | 36,200 | -0.04(-0.99%) |
Apr 09, 2010 | 4.000 | 4.050 | 4.000 | 4.040 | 19,440 | +0.05(+1.25%) |
Apr 08, 2010 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Apr 07, 2010 | 3.830 | 3.990 | 3.830 | 3.990 | 2,000 | +0.00(+0.00%) |
Apr 06, 2010 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Apr 05, 2010 | 3.990 | 4.000 | 3.860 | 3.990 | 10,160 | +0.07(+1.79%) |
Apr 01, 2010 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) | |
Mar 31, 2010 | 3.760 | 3.920 | 3.760 | 3.920 | 14,000 | +0.06(+1.55%) |
Mar 30, 2010 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Mar 29, 2010 | 3.710 | 3.860 | 3.700 | 3.860 | 3,600 | +0.01(+0.26%) |
Mar 26, 2010 | 3.710 | 3.850 | 3.710 | 3.850 | 2,054 | +0.05(+1.32%) |
Mar 25, 2010 | 3.730 | 3.860 | 3.710 | 3.800 | 5,160 | +0.04(+1.06%) |
Mar 24, 2010 | 3.900 | 3.990 | 3.760 | 3.760 | 9,300 | +0.00(+0.00%) |
Mar 23, 2010 | 4.010 | 4.010 | 3.750 | 3.760 | 22,300 | -0.34(-8.29%) |
Mar 22, 2010 | 4.030 | 4.100 | 4.020 | 4.100 | 18,800 | +0.07(+1.74%) |
Mar 19, 2010 | 4.030 | 4.030 | 4.030 | 4.030 | 3,000 | -0.07(-1.71%) |
Mar 18, 2010 | 4.100 | 4.100 | 4.100 | 4.100 | 4,100 | +0.00(+0.00%) |
Mar 17, 2010 | 4.100 | 4.100 | 4.010 | 4.100 | 13,481 | +0.05(+1.23%) |
Mar 16, 2010 | 4.070 | 4.070 | 4.050 | 4.050 | 10,765 | -0.05(-1.22%) |
Mar 15, 2010 | 4.010 | 4.100 | 4.050 | 4.100 | 6,500 | +0.07(+1.74%) |
Mar 12, 2010 | 4.080 | 4.080 | 4.030 | 4.030 | 6,200 | +0.04(+1.00%) |
Mar 11, 2010 | 4.000 | 4.000 | 3.990 | 3.990 | 900 | -0.06(-1.48%) |
Mar 10, 2010 | 4.050 | 4.110 | 4.050 | 4.050 | 12,584 | -0.01(-0.25%) |
Mar 09, 2010 | 4.060 | 4.160 | 4.050 | 4.060 | 14,100 | -0.03(-0.73%) |
Mar 08, 2010 | 4.100 | 4.100 | 4.090 | 4.090 | 1,800 | -0.01(-0.24%) |
Mar 05, 2010 | 3.910 | 4.100 | 3.910 | 4.100 | 10,406 | +0.20(+5.13%) |
Mar 04, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 2,000 | -0.10(-2.50%) |
Mar 03, 2010 | 4.050 | 4.100 | 3.850 | 4.000 | 13,280 | +0.00(+0.00%) |
Mar 02, 2010 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |