Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.041 | 4.018 | 3.914 | 3.929 | 94,012 | -0.11(-2.77%) |
May 27, 2010 | 3.907 | 4.048 | 3.907 | 4.041 | 148,032 | +0.23(+6.07%) |
May 26, 2010 | 3.735 | 3.914 | 3.735 | 3.810 | 121,749 | +0.10(+2.61%) |
May 25, 2010 | 3.728 | 3.795 | 3.623 | 3.713 | 153,438 | -0.10(-2.54%) |
May 24, 2010 | 3.922 | 3.922 | 3.802 | 3.810 | 105,366 | -0.13(-3.40%) |
May 21, 2010 | 3.728 | 3.981 | 3.586 | 3.944 | 220,140 | +0.19(+5.17%) |
May 20, 2010 | 3.810 | 3.914 | 3.743 | 3.750 | 335,847 | -0.19(-4.73%) |
May 19, 2010 | 3.936 | 4.004 | 3.780 | 3.936 | 420,470 | -0.01(-0.38%) |
May 18, 2010 | 4.153 | 4.205 | 3.951 | 3.951 | 209,767 | -0.17(-4.16%) |
May 17, 2010 | 4.130 | 4.153 | 4.048 | 4.123 | 220,016 | -0.05(-1.25%) |
May 14, 2010 | 4.153 | 4.190 | 4.101 | 4.175 | 180,542 | +0.01(+0.18%) |
May 13, 2010 | 4.205 | 4.250 | 4.138 | 4.168 | 219,729 | -0.06(-1.41%) |
May 12, 2010 | 4.130 | 4.250 | 4.130 | 4.227 | 213,147 | +0.04(+1.07%) |
May 11, 2010 | 4.302 | 4.369 | 3.996 | 4.182 | 163,155 | -0.15(-3.44%) |
May 10, 2010 | 4.354 | 4.458 | 4.227 | 4.332 | 408,822 | +0.20(+4.87%) |
May 07, 2010 | 4.257 | 4.324 | 4.100 | 4.130 | 342,319 | -0.07(-1.60%) |
May 06, 2010 | 4.391 | 4.406 | 4.026 | 4.197 | 492,914 | -0.10(-2.43%) |
May 05, 2010 | 4.339 | 4.511 | 4.302 | 4.302 | 368,811 | -0.23(-5.10%) |
May 04, 2010 | 4.764 | 4.771 | 4.481 | 4.533 | 642,650 | -0.22(-4.70%) |
May 03, 2010 | 4.086 | 4.809 | 4.086 | 4.757 | 1,352,326 | +0.70(+17.28%) |
Apr 30, 2010 | 4.287 | 4.287 | 3.989 | 4.056 | 590,667 | -0.03(-0.73%) |
Apr 29, 2010 | 3.854 | 4.242 | 3.832 | 4.086 | 784,894 | +0.25(+6.61%) |
Apr 28, 2010 | 4.175 | 4.175 | 3.802 | 3.832 | 862,262 | -0.45(-10.45%) |
Apr 27, 2010 | 4.384 | 4.384 | 4.250 | 4.279 | 331,847 | -0.10(-2.38%) |
Apr 26, 2010 | 4.548 | 4.563 | 4.250 | 4.384 | 725,455 | -0.16(-3.61%) |
Apr 23, 2010 | 4.518 | 4.563 | 4.473 | 4.548 | 351,774 | +0.02(+0.49%) |
Apr 22, 2010 | 4.361 | 4.548 | 4.250 | 4.525 | 660,827 | +0.19(+4.30%) |
Apr 21, 2010 | 4.436 | 4.473 | 4.272 | 4.339 | 511,273 | -0.04(-1.02%) |
Apr 20, 2010 | 4.279 | 4.421 | 4.279 | 4.384 | 476,223 | +0.13(+3.16%) |
Apr 19, 2010 | 4.369 | 4.369 | 4.160 | 4.250 | 749,272 | -0.22(-4.84%) |
Apr 16, 2010 | 4.809 | 4.846 | 4.332 | 4.466 | 1,416,393 | -0.16(-3.39%) |
Apr 15, 2010 | 4.786 | 4.809 | 4.496 | 4.622 | 905,451 | -0.21(-4.32%) |
Apr 14, 2010 | 4.585 | 4.831 | 4.585 | 4.831 | 802,504 | +0.29(+6.40%) |
Apr 13, 2010 | 4.436 | 4.593 | 4.406 | 4.540 | 750,841 | +0.10(+2.35%) |
Apr 12, 2010 | 4.197 | 4.466 | 4.182 | 4.436 | 768,316 | +0.24(+5.68%) |
Apr 09, 2010 | 3.951 | 4.212 | 3.892 | 4.197 | 1,083,784 | +0.34(+8.90%) |
Apr 08, 2010 | 4.168 | 4.197 | 3.802 | 3.854 | 1,447,122 | -0.34(-8.17%) |
Apr 07, 2010 | 3.765 | 4.450 | 3.765 | 4.197 | 1,582,502 | +0.48(+12.83%) |
Apr 06, 2010 | 3.638 | 3.765 | 3.467 | 3.720 | 519,306 | +0.13(+3.74%) |
Apr 05, 2010 | 3.415 | 3.765 | 3.415 | 3.586 | 485,369 | +0.19(+5.71%) |
Apr 01, 2010 | 3.407 | 3.392 | 3.392 | 3.392 | 651,070 | +0.06(+1.79%) |
Mar 31, 2010 | 3.362 | 3.564 | 3.295 | 3.333 | 591,013 | -0.02(-0.67%) |
Mar 30, 2010 | 3.072 | 3.519 | 3.072 | 3.355 | 1,450,514 | +0.30(+9.76%) |
Mar 29, 2010 | 3.042 | 3.079 | 3.005 | 3.057 | 157,941 | +0.01(+0.49%) |
Mar 26, 2010 | 2.997 | 3.049 | 2.990 | 3.042 | 228,418 | +0.04(+1.24%) |
Mar 25, 2010 | 3.012 | 3.049 | 2.990 | 3.005 | 238,438 | +0.01(+0.25%) |
Mar 24, 2010 | 2.967 | 2.997 | 2.930 | 2.997 | 318,081 | +0.08(+2.81%) |
Mar 23, 2010 | 2.841 | 2.915 | 2.841 | 2.915 | 375,440 | +0.11(+3.99%) |
Mar 22, 2010 | 2.885 | 2.930 | 2.796 | 2.803 | 243,971 | +0.03(+1.08%) |
Mar 19, 2010 | 2.863 | 2.863 | 2.736 | 2.773 | 360,825 | -0.10(-3.38%) |
Mar 18, 2010 | 2.908 | 2.923 | 2.833 | 2.870 | 231,629 | -0.04(-1.28%) |
Mar 17, 2010 | 3.034 | 3.101 | 2.908 | 2.908 | 1,337,532 | -0.04(-1.27%) |
Mar 16, 2010 | 2.908 | 2.982 | 2.908 | 2.945 | 651,473 | +0.08(+2.86%) |
Mar 15, 2010 | 2.796 | 2.870 | 2.736 | 2.863 | 728,928 | +0.14(+5.21%) |
Mar 12, 2010 | 2.714 | 2.736 | 2.714 | 2.721 | 256,609 | +0.01(+0.55%) |
Mar 11, 2010 | 2.721 | 2.729 | 2.699 | 2.706 | 302,251 | +0.01(+0.55%) |
Mar 10, 2010 | 2.721 | 2.744 | 2.654 | 2.691 | 490,740 | +0.01(+0.56%) |
Mar 09, 2010 | 2.594 | 2.676 | 2.594 | 2.676 | 516,462 | +0.10(+4.06%) |
Mar 08, 2010 | 2.498 | 2.572 | 2.498 | 2.572 | 589,204 | +0.10(+3.92%) |
Mar 05, 2010 | 2.348 | 2.483 | 2.341 | 2.475 | 469,151 | +0.16(+7.10%) |
Mar 04, 2010 | 2.259 | 2.348 | 2.252 | 2.311 | 203,827 | +0.05(+2.31%) |
Mar 03, 2010 | 2.252 | 2.274 | 2.252 | 2.259 | 270,903 | +0.02(+1.00%) |
Mar 02, 2010 | 2.266 | 2.266 | 2.237 | 2.237 | 143,852 | +0.00(+0.00%) |