Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.226 | 4.226 | 4.207 | 4.217 | 700 | -0.06(-1.36%) |
May 27, 2010 | 4.187 | 4.275 | 4.187 | 4.275 | 4,300 | +0.13(+3.15%) |
May 26, 2010 | 4.228 | 4.286 | 4.114 | 4.144 | 8,800 | +0.14(+3.58%) |
May 25, 2010 | 4.074 | 4.168 | 3.945 | 4.001 | 32,500 | -0.20(-4.74%) |
May 21, 2010 | 4.200 | 4.200 | 4.200 | 0 | -0.04(-1.01%) | |
May 20, 2010 | 4.047 | 4.243 | 3.975 | 4.243 | 57,400 | +0.04(+0.84%) |
May 19, 2010 | 4.249 | 4.324 | 4.044 | 4.207 | 18,888 | -0.28(-6.32%) |
May 18, 2010 | 4.653 | 4.654 | 4.464 | 4.492 | 9,300 | -0.07(-1.57%) |
May 17, 2010 | 4.729 | 4.729 | 4.563 | 4.563 | 12,200 | -0.30(-6.11%) |
May 14, 2010 | 4.866 | 4.866 | 4.708 | 4.860 | 13,100 | -0.15(-2.92%) |
May 13, 2010 | 5.102 | 5.112 | 5.000 | 5.006 | 3,400 | -0.08(-1.67%) |
May 12, 2010 | 5.164 | 5.165 | 5.087 | 5.091 | 9,700 | -0.07(-1.26%) |
May 11, 2010 | 5.101 | 5.156 | 5.004 | 5.156 | 29,900 | +0.51(+11.08%) |
May 10, 2010 | 4.547 | 4.833 | 4.547 | 4.642 | 34,200 | +0.16(+3.53%) |
May 07, 2010 | 4.497 | 4.569 | 4.288 | 4.484 | 17,200 | +0.06(+1.44%) |
May 06, 2010 | 4.663 | 4.687 | 4.347 | 4.420 | 13,800 | -0.35(-7.33%) |
May 05, 2010 | 4.619 | 4.881 | 4.619 | 4.769 | 40,200 | -0.02(-0.37%) |
May 04, 2010 | 5.083 | 5.083 | 4.700 | 4.787 | 44,700 | -0.28(-5.51%) |
May 03, 2010 | 5.263 | 5.278 | 5.043 | 5.066 | 13,650 | -0.19(-3.67%) |
Apr 30, 2010 | 5.176 | 5.304 | 5.098 | 5.259 | 37,500 | +0.12(+2.42%) |
Apr 29, 2010 | 4.986 | 5.187 | 4.931 | 5.135 | 50,400 | +0.27(+5.53%) |
Apr 28, 2010 | 4.847 | 4.878 | 4.811 | 4.866 | 6,650 | +0.06(+1.16%) |
Apr 27, 2010 | 4.824 | 4.824 | 4.801 | 4.810 | 9,600 | +0.05(+1.05%) |
Apr 26, 2010 | 4.985 | 5.000 | 4.760 | 4.760 | 22,100 | -0.12(-2.44%) |
Apr 23, 2010 | 4.782 | 4.947 | 4.721 | 4.879 | 14,000 | +0.14(+2.94%) |
Apr 22, 2010 | 4.807 | 4.844 | 4.676 | 4.739 | 23,500 | -0.01(-0.16%) |
Apr 21, 2010 | 4.635 | 5.019 | 4.635 | 4.747 | 83,700 | +0.13(+2.91%) |
Apr 20, 2010 | 4.486 | 4.727 | 4.486 | 4.613 | 31,200 | +0.23(+5.18%) |
Apr 19, 2010 | 4.468 | 4.468 | 4.318 | 4.386 | 13,600 | -0.13(-2.85%) |
Apr 16, 2010 | 4.442 | 4.529 | 4.327 | 4.514 | 61,800 | +0.07(+1.57%) |
Apr 15, 2010 | 4.292 | 4.444 | 4.286 | 4.444 | 6,400 | +0.14(+3.21%) |
Apr 14, 2010 | 4.241 | 4.346 | 4.207 | 4.306 | 20,700 | +0.07(+1.74%) |
Apr 13, 2010 | 4.375 | 4.386 | 4.186 | 4.233 | 28,700 | -0.20(-4.61%) |
Apr 12, 2010 | 4.550 | 4.580 | 4.325 | 4.438 | 33,000 | +0.01(+0.17%) |
Apr 09, 2010 | 4.437 | 4.515 | 4.409 | 4.430 | 27,150 | -0.00(-0.01%) |
Apr 08, 2010 | 4.458 | 4.500 | 4.371 | 4.431 | 7,245 | -0.05(-1.10%) |
Apr 07, 2010 | 4.400 | 4.520 | 4.370 | 4.480 | 28,500 | +0.13(+2.90%) |
Apr 06, 2010 | 4.293 | 4.430 | 4.293 | 4.354 | 51,360 | +0.07(+1.55%) |
Apr 05, 2010 | 4.159 | 4.356 | 4.128 | 4.288 | 102,700 | +0.29(+7.12%) |
Apr 01, 2010 | 4.003 | 4.003 | 4.003 | 0 | +0.26(+6.88%) | |
Mar 31, 2010 | 3.934 | 3.934 | 3.703 | 3.745 | 14,100 | -0.13(-3.38%) |
Mar 30, 2010 | 3.841 | 3.876 | 3.789 | 3.876 | 24,200 | +0.01(+0.28%) |
Mar 29, 2010 | 3.850 | 3.900 | 3.815 | 3.865 | 15,900 | -0.03(-0.73%) |
Mar 26, 2010 | 3.796 | 3.900 | 3.796 | 3.894 | 10,700 | +0.06(+1.51%) |
Mar 25, 2010 | 3.844 | 3.870 | 3.815 | 3.836 | 8,900 | +0.00(+0.04%) |
Mar 24, 2010 | 3.848 | 3.848 | 3.818 | 3.834 | 2,300 | -0.01(-0.34%) |
Mar 23, 2010 | 3.889 | 3.945 | 3.792 | 3.847 | 8,340 | +0.09(+2.40%) |
Mar 22, 2010 | 3.715 | 3.885 | 3.705 | 3.757 | 30,200 | +0.01(+0.13%) |
Mar 19, 2010 | 3.809 | 3.884 | 3.738 | 3.752 | 13,800 | -0.24(-5.96%) |
Mar 18, 2010 | 4.072 | 4.074 | 3.846 | 3.990 | 37,700 | -0.02(-0.62%) |
Mar 17, 2010 | 4.090 | 4.179 | 3.964 | 4.015 | 29,300 | -0.05(-1.28%) |
Mar 16, 2010 | 4.033 | 4.067 | 3.994 | 4.067 | 3,300 | +0.03(+0.67%) |
Mar 15, 2010 | 4.036 | 4.040 | 4.016 | 4.040 | 8,300 | -0.10(-2.45%) |
Mar 12, 2010 | 3.989 | 4.317 | 3.989 | 4.141 | 43,800 | -0.06(-1.49%) |
Mar 11, 2010 | 3.978 | 4.204 | 3.978 | 4.204 | 34,900 | +0.31(+8.09%) |
Mar 10, 2010 | 3.906 | 3.956 | 3.800 | 3.889 | 27,500 | -0.09(-2.27%) |
Mar 09, 2010 | 3.988 | 4.030 | 3.980 | 3.980 | 13,300 | -0.01(-0.23%) |
Mar 08, 2010 | 3.966 | 3.989 | 3.898 | 3.989 | 2,500 | -0.02(-0.45%) |
Mar 05, 2010 | 4.003 | 4.032 | 4.003 | 4.007 | 12,600 | +0.06(+1.57%) |
Mar 04, 2010 | 3.879 | 4.039 | 3.879 | 3.945 | 14,800 | +0.05(+1.17%) |
Mar 03, 2010 | 3.965 | 4.093 | 3.880 | 3.899 | 9,600 | -0.10(-2.50%) |
Mar 02, 2010 | 3.852 | 4.018 | 3.852 | 3.999 | 29,100 | +0.22(+5.72%) |