Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.770 | 3.860 | 3.750 | 3.770 | 6,700 | +0.02(+0.53%) |
May 27, 2010 | 3.720 | 3.770 | 3.700 | 3.750 | 20,014 | +0.04(+1.08%) |
May 26, 2010 | 3.570 | 3.740 | 3.570 | 3.710 | 20,899 | +0.14(+3.92%) |
May 25, 2010 | 3.650 | 3.760 | 3.550 | 3.570 | 25,642 | -0.17(-4.54%) |
May 24, 2010 | 3.900 | 3.910 | 3.710 | 3.740 | 9,888 | -0.05(-1.32%) |
May 21, 2010 | 3.750 | 3.840 | 3.510 | 3.790 | 44,397 | +0.09(+2.44%) |
May 20, 2010 | 3.850 | 3.901 | 3.700 | 3.700 | 20,430 | -0.25(-6.33%) |
May 19, 2010 | 4.100 | 4.390 | 3.870 | 3.950 | 33,898 | -0.28(-6.62%) |
May 18, 2010 | 4.110 | 4.600 | 4.110 | 4.230 | 900 | +0.36(+9.30%) |
May 17, 2010 | 3.900 | 3.940 | 3.800 | 3.870 | 13,231 | +0.07(+1.84%) |
May 14, 2010 | 3.800 | 3.940 | 3.750 | 3.800 | 16,330 | -0.11(-2.82%) |
May 13, 2010 | 4.000 | 4.050 | 3.900 | 3.910 | 9,760 | -0.09(-2.25%) |
May 12, 2010 | 3.980 | 4.000 | 3.950 | 4.000 | 18,661 | +0.05(+1.27%) |
May 11, 2010 | 3.950 | 3.970 | 3.920 | 3.950 | 13,158 | -0.06(-1.50%) |
May 10, 2010 | 3.960 | 4.050 | 3.900 | 4.010 | 16,236 | +0.14(+3.61%) |
May 07, 2010 | 3.850 | 3.910 | 3.850 | 3.870 | 14,547 | +0.02(+0.52%) |
May 06, 2010 | 4.000 | 4.000 | 3.850 | 3.850 | 42,211 | -0.15(-3.75%) |
May 05, 2010 | 4.079 | 4.080 | 4.000 | 4.000 | 32,824 | -0.05(-1.23%) |
May 04, 2010 | 4.150 | 4.210 | 4.000 | 4.050 | 16,567 | -0.10(-2.41%) |
May 03, 2010 | 4.480 | 4.480 | 4.150 | 4.150 | 20,511 | -0.17(-3.94%) |
Apr 30, 2010 | 4.360 | 4.410 | 4.310 | 4.320 | 5,194 | -0.05(-1.15%) |
Apr 29, 2010 | 4.350 | 4.380 | 4.340 | 4.370 | 23,250 | +0.03(+0.69%) |
Apr 28, 2010 | 4.380 | 4.400 | 4.340 | 4.340 | 5,911 | -0.00(-0.00%) |
Apr 27, 2010 | 4.430 | 4.430 | 4.340 | 4.340 | 9,779 | -0.07(-1.51%) |
Apr 26, 2010 | 4.350 | 4.440 | 4.350 | 4.407 | 15,657 | +0.09(+2.01%) |
Apr 23, 2010 | 4.271 | 4.400 | 4.250 | 4.320 | 6,484 | +0.02(+0.47%) |
Apr 22, 2010 | 4.265 | 4.300 | 4.250 | 4.300 | 10,590 | +0.04(+0.99%) |
Apr 21, 2010 | 4.250 | 4.270 | 4.240 | 4.258 | 14,043 | -0.01(-0.29%) |
Apr 20, 2010 | 4.250 | 4.270 | 4.200 | 4.270 | 22,021 | +0.02(+0.46%) |
Apr 19, 2010 | 4.190 | 4.260 | 4.120 | 4.250 | 10,050 | -0.03(-0.69%) |
Apr 16, 2010 | 4.200 | 4.300 | 4.150 | 4.280 | 28,959 | -0.02(-0.47%) |
Apr 15, 2010 | 4.300 | 4.420 | 4.210 | 4.300 | 23,679 | -0.17(-3.80%) |
Apr 14, 2010 | 4.380 | 4.500 | 4.350 | 4.470 | 34,525 | +0.09(+2.05%) |
Apr 13, 2010 | 4.390 | 4.500 | 4.280 | 4.380 | 13,904 | +0.03(+0.69%) |
Apr 12, 2010 | 4.350 | 4.350 | 4.200 | 4.350 | 10,620 | +0.12(+2.84%) |
Apr 09, 2010 | 4.395 | 4.400 | 4.200 | 4.230 | 18,339 | -0.20(-4.51%) |
Apr 08, 2010 | 4.380 | 4.550 | 4.380 | 4.430 | 16,686 | +0.08(+1.84%) |
Apr 07, 2010 | 4.330 | 4.490 | 4.294 | 4.350 | 36,084 | +0.06(+1.40%) |
Apr 06, 2010 | 4.080 | 4.330 | 4.080 | 4.290 | 24,972 | +0.14(+3.37%) |
Apr 05, 2010 | 4.000 | 4.150 | 3.991 | 4.150 | 30,520 | +0.15(+3.75%) |
Apr 01, 2010 | 3.950 | 4.000 | 4.000 | 4.000 | 42,900 | +0.05(+1.27%) |
Mar 31, 2010 | 3.860 | 4.100 | 3.830 | 3.950 | 35,924 | -0.01(-0.25%) |
Mar 30, 2010 | 4.000 | 4.050 | 3.920 | 3.960 | 50,546 | -0.11(-2.75%) |
Mar 29, 2010 | 4.160 | 4.160 | 4.010 | 4.072 | 71,832 | -0.08(-1.88%) |
Mar 26, 2010 | 4.150 | 4.170 | 4.150 | 4.150 | 11,292 | +0.03(+0.81%) |
Mar 25, 2010 | 4.140 | 4.270 | 4.100 | 4.117 | 14,805 | +0.02(+0.41%) |
Mar 24, 2010 | 4.110 | 4.190 | 4.090 | 4.100 | 18,586 | -0.09(-2.15%) |
Mar 23, 2010 | 4.160 | 4.210 | 3.910 | 4.190 | 63,729 | -0.04(-0.95%) |
Mar 22, 2010 | 4.300 | 4.400 | 4.150 | 4.230 | 23,482 | -0.17(-3.86%) |
Mar 19, 2010 | 4.300 | 4.400 | 4.150 | 4.400 | 31,918 | +0.04(+0.92%) |
Mar 18, 2010 | 4.500 | 4.500 | 4.210 | 4.360 | 56,354 | -0.09(-2.02%) |
Mar 17, 2010 | 4.800 | 4.950 | 4.300 | 4.450 | 196,851 | -0.15(-3.26%) |
Mar 16, 2010 | 4.260 | 4.680 | 4.250 | 4.600 | 327,492 | +0.56(+13.86%) |
Mar 15, 2010 | 3.980 | 4.050 | 3.980 | 4.040 | 50,868 | +0.18(+4.66%) |
Mar 12, 2010 | 3.890 | 3.950 | 3.860 | 3.860 | 12,812 | +0.00(+0.00%) |
Mar 11, 2010 | 3.910 | 3.960 | 3.860 | 3.860 | 18,070 | -0.09(-2.28%) |
Mar 10, 2010 | 3.940 | 3.995 | 3.940 | 3.950 | 19,986 | +0.01(+0.25%) |
Mar 09, 2010 | 3.860 | 4.000 | 3.850 | 3.940 | 26,241 | +0.02(+0.51%) |
Mar 08, 2010 | 3.900 | 3.990 | 3.800 | 3.920 | 18,803 | -0.03(-0.76%) |
Mar 05, 2010 | 3.900 | 4.000 | 3.850 | 3.950 | 11,228 | +0.05(+1.28%) |
Mar 04, 2010 | 4.000 | 4.000 | 3.864 | 3.900 | 13,365 | -0.13(-3.23%) |
Mar 03, 2010 | 4.050 | 4.140 | 4.000 | 4.030 | 3,734 | +0.17(+4.40%) |
Mar 02, 2010 | 4.000 | 4.000 | 3.860 | 3.860 | 10,057 | -0.14(-3.43%) |