Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.673 | 4.673 | 4.419 | 4.673 | 6,893 | +0.25(+5.63%) |
May 27, 2010 | 4.326 | 4.424 | 4.326 | 4.424 | 12,570 | +0.08(+1.87%) |
May 26, 2010 | 4.333 | 4.377 | 4.333 | 4.343 | 8,920 | +0.01(+0.23%) |
May 25, 2010 | 4.340 | 4.392 | 4.303 | 4.333 | 24,329 | -0.11(-2.39%) |
May 24, 2010 | 4.255 | 4.439 | 4.255 | 4.439 | 8,312 | +0.12(+2.80%) |
May 21, 2010 | 4.318 | 4.340 | 4.215 | 4.318 | 9,695 | +0.04(+0.92%) |
May 20, 2010 | 4.382 | 4.461 | 4.220 | 4.279 | 36,178 | -0.11(-2.42%) |
May 19, 2010 | 4.414 | 4.441 | 4.365 | 4.385 | 26,965 | -0.03(-0.73%) |
May 18, 2010 | 4.419 | 4.491 | 4.414 | 4.417 | 12,975 | -0.03(-0.72%) |
May 17, 2010 | 4.390 | 4.449 | 4.390 | 4.449 | 5,676 | +0.06(+1.40%) |
May 14, 2010 | 4.387 | 4.387 | 4.298 | 4.387 | 7,298 | +0.00(+0.06%) |
May 13, 2010 | 4.382 | 4.385 | 4.340 | 4.385 | 8,191 | -0.01(-0.14%) |
May 12, 2010 | 4.249 | 4.464 | 4.249 | 4.391 | 23,153 | +0.07(+1.63%) |
May 11, 2010 | 4.332 | 4.370 | 4.321 | 4.321 | 45,310 | -0.06(-1.41%) |
May 10, 2010 | 4.355 | 4.400 | 4.340 | 4.382 | 64,177 | +0.09(+2.19%) |
May 07, 2010 | 4.069 | 4.370 | 4.044 | 4.289 | 76,188 | +0.35(+8.89%) |
May 06, 2010 | 4.444 | 4.562 | 3.785 | 3.938 | 126,911 | -0.41(-9.52%) |
May 05, 2010 | 4.649 | 4.656 | 4.271 | 4.353 | 127,637 | -0.39(-8.31%) |
May 04, 2010 | 4.612 | 4.806 | 4.562 | 4.747 | 43,704 | +0.16(+3.49%) |
May 03, 2010 | 4.651 | 4.686 | 4.407 | 4.587 | 55,913 | -0.10(-2.11%) |
Apr 30, 2010 | 4.074 | 4.700 | 3.909 | 4.686 | 174,529 | +0.43(+10.15%) |
Apr 29, 2010 | 3.990 | 4.254 | 3.990 | 4.254 | 51,372 | +0.28(+6.94%) |
Apr 28, 2010 | 4.069 | 4.069 | 3.929 | 3.978 | 7,967 | -0.09(-2.24%) |
Apr 27, 2010 | 4.131 | 4.178 | 4.069 | 4.069 | 20,712 | +0.07(+1.85%) |
Apr 23, 2010 | 3.995 | 3.995 | 3.995 | 3.995 | 0 | -0.05(-1.16%) |
Apr 22, 2010 | 4.126 | 4.126 | 3.973 | 4.042 | 10,559 | -0.08(-2.03%) |
Apr 21, 2010 | 4.109 | 4.141 | 4.109 | 4.126 | 3,965 | -0.01(-0.36%) |
Apr 20, 2010 | 4.183 | 4.187 | 4.141 | 4.141 | 9,387 | -0.02(-0.53%) |
Apr 19, 2010 | 4.123 | 4.168 | 4.109 | 4.163 | 8,373 | +0.02(+0.48%) |
Apr 16, 2010 | 4.118 | 4.178 | 4.118 | 4.143 | 4,140 | -0.04(-1.06%) |
Apr 15, 2010 | 4.143 | 4.187 | 4.123 | 4.187 | 11,009 | +0.04(+1.07%) |
Apr 14, 2010 | 4.163 | 4.187 | 4.143 | 4.143 | 16,219 | -0.02(-0.47%) |
Apr 13, 2010 | 4.044 | 4.163 | 4.044 | 4.163 | 8,109 | +0.16(+3.88%) |
Apr 12, 2010 | 3.842 | 4.015 | 3.842 | 4.007 | 21,973 | +0.10(+2.52%) |
Apr 09, 2010 | 3.909 | 3.966 | 3.909 | 3.909 | 18,669 | -0.04(-0.94%) |
Apr 08, 2010 | 3.946 | 3.983 | 3.908 | 3.946 | 10,198 | +0.02(+0.63%) |
Apr 07, 2010 | 3.941 | 3.941 | 3.823 | 3.921 | 11,678 | +0.00(+0.00%) |
Apr 06, 2010 | 3.682 | 3.938 | 3.682 | 3.921 | 14,168 | +0.26(+7.14%) |
Apr 05, 2010 | 3.593 | 3.660 | 3.593 | 3.660 | 9,731 | +0.05(+1.30%) |
Apr 01, 2010 | 3.615 | 3.613 | 3.613 | 3.613 | 8,920 | +0.00(+0.00%) |
Mar 31, 2010 | 3.591 | 3.638 | 3.591 | 3.613 | 2,643 | -0.04(-1.01%) |
Mar 30, 2010 | 3.657 | 3.657 | 3.576 | 3.650 | 8,515 | -0.05(-1.46%) |
Mar 29, 2010 | 3.650 | 3.748 | 3.650 | 3.704 | 8,377 | -0.02(-0.46%) |
Mar 26, 2010 | 3.719 | 3.748 | 3.719 | 3.721 | 2,432 | -0.03(-0.72%) |
Mar 25, 2010 | 3.724 | 3.758 | 3.724 | 3.748 | 9,326 | +0.00(+0.07%) |
Mar 24, 2010 | 3.756 | 3.761 | 3.712 | 3.746 | 17,882 | +0.02(+0.46%) |
Mar 23, 2010 | 3.746 | 3.808 | 3.702 | 3.729 | 8,888 | -0.04(-1.11%) |
Mar 22, 2010 | 3.781 | 3.822 | 3.739 | 3.771 | 6,487 | +0.01(+0.33%) |
Mar 19, 2010 | 3.514 | 3.758 | 3.475 | 3.758 | 14,707 | +0.22(+6.35%) |
Mar 18, 2010 | 3.534 | 3.610 | 3.509 | 3.534 | 23,518 | +0.05(+1.34%) |
Mar 17, 2010 | 3.460 | 3.534 | 3.421 | 3.487 | 34,268 | +0.14(+4.28%) |
Mar 16, 2010 | 3.411 | 3.411 | 3.260 | 3.344 | 35,671 | -0.10(-3.00%) |
Mar 15, 2010 | 3.403 | 3.448 | 3.403 | 3.448 | 14,528 | -0.05(-1.48%) |
Mar 12, 2010 | 3.531 | 3.556 | 3.495 | 3.499 | 18,535 | -0.05(-1.39%) |
Mar 11, 2010 | 3.539 | 3.660 | 3.455 | 3.549 | 61,027 | -0.06(-1.57%) |
Mar 10, 2010 | 3.692 | 3.692 | 3.576 | 3.605 | 12,606 | -0.09(-2.40%) |
Mar 09, 2010 | 3.785 | 3.800 | 3.603 | 3.694 | 53,119 | -0.06(-1.51%) |
Mar 08, 2010 | 3.845 | 3.845 | 3.751 | 3.751 | 17,436 | -0.12(-3.06%) |
Mar 05, 2010 | 3.911 | 3.911 | 3.837 | 3.869 | 10,757 | -0.07(-1.69%) |
Mar 04, 2010 | 3.748 | 3.966 | 3.748 | 3.936 | 23,924 | +0.11(+2.97%) |
Mar 03, 2010 | 3.837 | 3.837 | 3.822 | 3.822 | 1,621 | +0.01(+0.26%) |
Mar 02, 2010 | 3.778 | 3.847 | 3.778 | 3.813 | 6,082 | +0.05(+1.38%) |