Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.654 | 4.853 | 3.956 | 3.964 | 30,158 | -0.67(-14.55%) |
May 27, 2010 | 4.730 | 4.792 | 4.523 | 4.638 | 4,777 | -0.05(-0.98%) |
May 26, 2010 | 4.232 | 4.715 | 4.217 | 4.684 | 8,977 | +0.05(+0.99%) |
May 25, 2010 | 4.263 | 4.715 | 4.263 | 4.639 | 5,454 | -0.18(-3.81%) |
May 24, 2010 | 4.661 | 4.822 | 4.646 | 4.822 | 3,091 | +0.25(+5.54%) |
May 21, 2010 | 4.646 | 4.753 | 4.569 | 4.569 | 1,956 | -0.11(-2.30%) |
May 20, 2010 | 4.684 | 4.692 | 4.477 | 4.677 | 5,865 | -0.05(-1.13%) |
May 19, 2010 | 4.869 | 4.984 | 4.454 | 4.730 | 18,767 | -0.14(-2.83%) |
May 18, 2010 | 4.869 | 4.869 | 4.753 | 4.869 | 12,894 | +0.03(+0.63%) |
May 17, 2010 | 4.508 | 4.869 | 4.508 | 4.838 | 32,042 | +0.30(+6.50%) |
May 14, 2010 | 4.608 | 4.638 | 4.493 | 4.543 | 4,043 | -0.10(-2.23%) |
May 13, 2010 | 4.761 | 4.891 | 4.402 | 4.646 | 5,712 | -0.09(-1.94%) |
May 12, 2010 | 4.815 | 4.907 | 4.723 | 4.738 | 11,235 | -0.13(-2.68%) |
May 11, 2010 | 4.539 | 4.869 | 4.309 | 4.869 | 8,347 | +0.23(+4.96%) |
May 10, 2010 | 4.508 | 4.784 | 4.063 | 4.638 | 15,697 | +0.65(+16.35%) |
May 07, 2010 | 4.063 | 4.255 | 3.833 | 3.987 | 3,204 | -0.04(-0.95%) |
May 06, 2010 | 3.956 | 4.155 | 3.956 | 4.025 | 5,225 | +0.04(+0.96%) |
May 05, 2010 | 4.025 | 4.217 | 3.956 | 3.987 | 19,046 | -0.31(-7.31%) |
May 04, 2010 | 4.431 | 4.608 | 4.132 | 4.301 | 2,416 | -0.12(-2.60%) |
May 03, 2010 | 4.378 | 4.608 | 4.263 | 4.416 | 9,495 | -0.09(-2.04%) |
Apr 30, 2010 | 4.869 | 4.991 | 4.508 | 4.508 | 7,026 | -0.36(-7.40%) |
Apr 29, 2010 | 4.493 | 5.106 | 4.408 | 4.869 | 11,660 | +0.65(+15.45%) |
Apr 28, 2010 | 4.255 | 4.370 | 4.217 | 4.217 | 5,333 | -0.03(-0.72%) |
Apr 27, 2010 | 4.094 | 4.408 | 3.987 | 4.247 | 9,799 | +0.18(+4.33%) |
Apr 26, 2010 | 4.079 | 4.481 | 3.948 | 4.071 | 10,379 | +0.05(+1.14%) |
Apr 23, 2010 | 3.780 | 4.324 | 3.757 | 4.025 | 18,442 | +0.19(+5.00%) |
Apr 22, 2010 | 3.542 | 3.833 | 3.534 | 3.833 | 21,991 | +0.30(+8.46%) |
Apr 21, 2010 | 3.695 | 3.695 | 3.534 | 3.534 | 2,947 | +0.02(+0.66%) |
Apr 20, 2010 | 3.649 | 3.757 | 3.511 | 3.511 | 12,596 | -0.16(-4.38%) |
Apr 19, 2010 | 3.458 | 3.672 | 3.458 | 3.672 | 4,909 | +0.33(+9.86%) |
Apr 16, 2010 | 3.458 | 3.458 | 3.327 | 3.343 | 2,347 | -0.14(-3.96%) |
Apr 15, 2010 | 3.396 | 3.557 | 3.228 | 3.481 | 9,704 | +0.15(+4.37%) |
Apr 14, 2010 | 3.151 | 3.335 | 3.151 | 3.335 | 7,013 | +0.05(+1.64%) |
Apr 13, 2010 | 3.235 | 3.281 | 3.159 | 3.281 | 19,938 | +0.02(+0.71%) |
Apr 12, 2010 | 3.082 | 3.258 | 3.051 | 3.258 | 9,578 | +0.21(+7.05%) |
Apr 09, 2010 | 3.059 | 3.059 | 3.036 | 3.044 | 1,043 | -0.19(-5.92%) |
Apr 08, 2010 | 3.147 | 3.235 | 2.921 | 3.235 | 11,214 | +0.08(+2.43%) |
Apr 07, 2010 | 2.967 | 3.159 | 2.952 | 3.159 | 3,794 | +0.22(+7.57%) |
Apr 06, 2010 | 3.312 | 3.312 | 2.929 | 2.936 | 15,545 | -0.40(-11.95%) |
Apr 05, 2010 | 3.105 | 3.335 | 3.074 | 3.335 | 5,133 | +0.27(+8.75%) |
Apr 01, 2010 | 3.174 | 3.067 | 3.067 | 3.067 | 782 | -0.12(-3.61%) |
Mar 31, 2010 | 3.189 | 3.220 | 3.178 | 3.182 | 3,989 | -0.02(-0.72%) |
Mar 30, 2010 | 3.205 | 3.220 | 3.197 | 3.205 | 2,560 | +0.12(+3.72%) |
Mar 29, 2010 | 2.975 | 3.090 | 2.975 | 3.090 | 3,072 | +0.18(+6.05%) |
Mar 26, 2010 | 3.059 | 3.059 | 2.913 | 2.913 | 2,086 | -0.16(-5.24%) |
Mar 25, 2010 | 2.875 | 3.074 | 2.875 | 3.074 | 1,329 | +0.20(+6.93%) |
Mar 24, 2010 | 2.737 | 3.109 | 2.737 | 2.875 | 4,956 | -0.24(-7.64%) |
Mar 22, 2010 | 3.113 | 3.113 | 3.113 | 3.113 | 0 | -0.22(-6.67%) |
Mar 19, 2010 | 3.335 | 3.335 | 3.335 | 3.335 | 138 | +0.23(+7.41%) |
Mar 17, 2010 | 3.105 | 3.105 | 3.105 | 3.105 | 0 | +0.11(+3.58%) |
Mar 16, 2010 | 2.883 | 3.067 | 2.883 | 2.998 | 15,457 | +0.11(+3.71%) |
Mar 15, 2010 | 2.760 | 2.890 | 2.760 | 2.890 | 585 | -0.15(-4.80%) |
Mar 12, 2010 | 3.067 | 3.067 | 3.036 | 3.036 | 7,472 | -0.02(-0.75%) |
Mar 11, 2010 | 2.917 | 3.067 | 2.917 | 3.059 | 3,892 | +0.02(+0.76%) |
Mar 10, 2010 | 2.929 | 3.067 | 2.929 | 3.036 | 8,596 | -0.02(-0.75%) |
Mar 09, 2010 | 3.067 | 3.067 | 3.059 | 3.059 | 1,379 | -0.01(-0.25%) |
Mar 08, 2010 | 2.821 | 3.105 | 2.821 | 3.067 | 24,390 | +0.03(+1.01%) |
Mar 05, 2010 | 3.051 | 3.381 | 2.929 | 3.036 | 37,040 | -0.03(-1.00%) |
Mar 04, 2010 | 2.844 | 3.067 | 2.760 | 3.067 | 4,343 | +0.27(+9.59%) |
Mar 03, 2010 | 3.044 | 3.067 | 2.798 | 2.798 | 1,434 | -0.26(-8.52%) |
Mar 02, 2010 | 3.174 | 3.174 | 3.059 | 3.059 | 8,738 | +0.03(+1.01%) |