Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.010 | 4.390 | 3.920 | 4.200 | 24,844 | +0.19(+4.74%) |
May 27, 2010 | 3.940 | 4.420 | 3.584 | 4.010 | 55,338 | +0.08(+2.04%) |
May 26, 2010 | 3.940 | 3.940 | 3.510 | 3.930 | 42,114 | +0.18(+4.80%) |
May 25, 2010 | 3.810 | 4.000 | 3.600 | 3.750 | 29,935 | -0.25(-6.25%) |
May 24, 2010 | 4.160 | 4.220 | 3.950 | 4.000 | 48,438 | -0.22(-5.21%) |
May 21, 2010 | 4.320 | 4.320 | 4.118 | 4.220 | 21,521 | -0.23(-5.17%) |
May 20, 2010 | 4.500 | 4.860 | 4.420 | 4.450 | 22,493 | -0.33(-6.90%) |
May 19, 2010 | 4.820 | 4.820 | 4.710 | 4.780 | 1,715 | +0.00(+0.00%) |
May 18, 2010 | 4.870 | 4.870 | 4.700 | 4.780 | 12,850 | -0.02(-0.42%) |
May 17, 2010 | 4.810 | 4.820 | 4.725 | 4.800 | 16,810 | +0.05(+1.05%) |
May 14, 2010 | 4.840 | 4.840 | 4.750 | 4.750 | 4,547 | -0.06(-1.25%) |
May 13, 2010 | 4.890 | 4.900 | 4.700 | 4.810 | 14,266 | -0.06(-1.23%) |
May 12, 2010 | 4.940 | 4.990 | 4.810 | 4.870 | 4,753 | +0.02(+0.41%) |
May 11, 2010 | 4.950 | 4.989 | 4.700 | 4.850 | 13,655 | -0.14(-2.81%) |
May 10, 2010 | 4.800 | 5.120 | 4.790 | 4.990 | 10,767 | -0.11(-2.16%) |
May 07, 2010 | 5.110 | 5.140 | 4.930 | 5.100 | 8,365 | +0.08(+1.59%) |
May 06, 2010 | 5.150 | 5.190 | 4.970 | 5.020 | 14,462 | -0.14(-2.71%) |
May 05, 2010 | 4.880 | 5.190 | 4.450 | 5.160 | 19,980 | +0.17(+3.41%) |
May 04, 2010 | 5.070 | 5.200 | 4.990 | 4.990 | 8,992 | -0.16(-3.11%) |
May 03, 2010 | 5.030 | 5.190 | 4.940 | 5.150 | 22,013 | +0.25(+5.10%) |
Apr 30, 2010 | 4.920 | 5.000 | 4.900 | 4.900 | 8,538 | -0.08(-1.61%) |
Apr 29, 2010 | 5.050 | 5.100 | 4.930 | 4.980 | 17,564 | -0.04(-0.80%) |
Apr 28, 2010 | 5.100 | 5.200 | 4.450 | 5.020 | 70,276 | -0.14(-2.75%) |
Apr 27, 2010 | 5.180 | 5.200 | 5.050 | 5.162 | 41,346 | -0.03(-0.54%) |
Apr 26, 2010 | 5.150 | 5.190 | 5.101 | 5.190 | 23,921 | +0.04(+0.78%) |
Apr 23, 2010 | 5.149 | 5.150 | 5.050 | 5.150 | 8,100 | +0.14(+2.79%) |
Apr 22, 2010 | 5.010 | 5.060 | 5.010 | 5.010 | 12,850 | -0.04(-0.79%) |
Apr 21, 2010 | 5.070 | 5.150 | 4.950 | 5.050 | 18,756 | +0.07(+1.41%) |
Apr 20, 2010 | 4.840 | 5.140 | 4.780 | 4.980 | 27,250 | +0.05(+1.06%) |
Apr 19, 2010 | 4.840 | 5.140 | 4.840 | 4.928 | 35,373 | +0.14(+2.88%) |
Apr 16, 2010 | 4.860 | 4.990 | 4.790 | 4.790 | 8,094 | -0.07(-1.44%) |
Apr 15, 2010 | 4.860 | 4.990 | 4.790 | 4.860 | 11,562 | -0.12(-2.41%) |
Apr 14, 2010 | 4.800 | 5.000 | 4.790 | 4.980 | 30,044 | +0.13(+2.68%) |
Apr 13, 2010 | 4.790 | 4.850 | 4.790 | 4.850 | 2,848 | +0.00(+0.00%) |
Apr 12, 2010 | 4.740 | 5.000 | 4.680 | 4.850 | 12,721 | +0.05(+1.04%) |
Apr 09, 2010 | 4.870 | 4.900 | 4.770 | 4.800 | 5,000 | -0.07(-1.44%) |
Apr 08, 2010 | 4.930 | 4.930 | 4.830 | 4.870 | 8,600 | -0.02(-0.41%) |
Apr 07, 2010 | 4.730 | 4.960 | 4.730 | 4.890 | 23,663 | +0.08(+1.66%) |
Apr 06, 2010 | 4.890 | 4.920 | 4.760 | 4.810 | 34,752 | -0.06(-1.23%) |
Apr 05, 2010 | 4.790 | 4.950 | 4.790 | 4.870 | 20,286 | +0.10(+2.10%) |
Apr 01, 2010 | 4.950 | 4.770 | 4.770 | 4.770 | 18,900 | -0.18(-3.64%) |
Mar 31, 2010 | 4.940 | 4.950 | 4.600 | 4.950 | 28,712 | +0.01(+0.20%) |
Mar 30, 2010 | 4.820 | 4.950 | 4.670 | 4.940 | 44,448 | +0.21(+4.44%) |
Mar 29, 2010 | 4.320 | 4.790 | 4.314 | 4.730 | 33,358 | +0.35(+7.99%) |
Mar 26, 2010 | 4.160 | 4.550 | 3.910 | 4.380 | 49,692 | +0.11(+2.58%) |
Mar 25, 2010 | 4.480 | 4.590 | 4.125 | 4.270 | 49,748 | -0.21(-4.69%) |
Mar 24, 2010 | 4.210 | 4.480 | 4.200 | 4.480 | 29,442 | +0.28(+6.67%) |
Mar 23, 2010 | 3.950 | 4.300 | 3.900 | 4.200 | 24,410 | +0.20(+5.00%) |
Mar 22, 2010 | 4.080 | 4.250 | 3.860 | 4.000 | 25,039 | -0.05(-1.23%) |
Mar 19, 2010 | 4.090 | 4.090 | 3.850 | 4.050 | 38,187 | +0.04(+1.00%) |
Mar 18, 2010 | 4.160 | 4.250 | 3.850 | 4.010 | 13,232 | -0.16(-3.84%) |
Mar 17, 2010 | 4.220 | 4.220 | 3.800 | 4.170 | 30,729 | +0.15(+3.73%) |
Mar 16, 2010 | 3.920 | 4.130 | 3.780 | 4.020 | 50,545 | +0.25(+6.63%) |
Mar 15, 2010 | 3.870 | 4.000 | 3.600 | 3.770 | 38,660 | -0.01(-0.26%) |
Mar 12, 2010 | 4.000 | 4.000 | 3.580 | 3.780 | 25,406 | -0.10(-2.63%) |
Mar 11, 2010 | 3.440 | 4.350 | 3.410 | 3.882 | 60,749 | +0.49(+14.51%) |
Mar 10, 2010 | 2.920 | 3.390 | 2.890 | 3.390 | 25,433 | +0.45(+15.31%) |
Mar 09, 2010 | 3.100 | 3.190 | 2.900 | 2.940 | 12,543 | -0.16(-5.16%) |
Mar 08, 2010 | 2.850 | 3.180 | 2.850 | 3.100 | 43,348 | +0.30(+10.71%) |
Mar 05, 2010 | 2.750 | 3.000 | 2.600 | 2.800 | 82,817 | +0.07(+2.56%) |
Mar 04, 2010 | 2.750 | 2.750 | 2.670 | 2.730 | 13,623 | -0.02(-0.73%) |
Mar 03, 2010 | 2.580 | 2.970 | 2.570 | 2.750 | 35,589 | +0.00(+0.00%) |
Mar 02, 2010 | 2.730 | 2.750 | 2.520 | 2.750 | 16,537 | +0.09(+3.38%) |