Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.070 | 4.090 | 3.970 | 4.060 | 51,945 | -0.01(-0.25%) |
May 27, 2010 | 3.820 | 4.070 | 3.800 | 4.070 | 58,604 | +0.34(+9.12%) |
May 26, 2010 | 3.750 | 3.840 | 3.710 | 3.730 | 31,000 | -0.03(-0.80%) |
May 25, 2010 | 3.800 | 3.820 | 3.720 | 3.760 | 54,925 | -0.05(-1.31%) |
May 24, 2010 | 4.000 | 4.020 | 3.810 | 3.810 | 64,807 | -0.21(-5.22%) |
May 21, 2010 | 3.850 | 4.080 | 3.850 | 4.020 | 63,857 | +0.12(+3.08%) |
May 20, 2010 | 3.950 | 4.020 | 3.850 | 3.900 | 49,965 | -0.09(-2.26%) |
May 19, 2010 | 4.080 | 4.080 | 3.960 | 3.990 | 30,845 | -0.08(-1.97%) |
May 18, 2010 | 4.190 | 4.190 | 4.030 | 4.070 | 28,570 | -0.07(-1.69%) |
May 17, 2010 | 4.080 | 4.240 | 3.940 | 4.140 | 23,212 | +0.08(+1.97%) |
May 14, 2010 | 3.870 | 4.110 | 3.870 | 4.060 | 43,093 | +0.16(+4.10%) |
May 13, 2010 | 3.960 | 3.960 | 3.810 | 3.900 | 26,641 | -0.08(-2.01%) |
May 12, 2010 | 3.910 | 3.990 | 3.810 | 3.980 | 36,583 | +0.04(+1.02%) |
May 11, 2010 | 3.900 | 3.950 | 3.830 | 3.940 | 31,687 | -0.07(-1.75%) |
May 10, 2010 | 3.820 | 4.020 | 3.800 | 4.010 | 112,670 | +0.13(+3.35%) |
May 07, 2010 | 3.870 | 4.010 | 3.850 | 3.880 | 64,070 | +0.00(+0.00%) |
May 06, 2010 | 3.910 | 4.050 | 3.880 | 3.880 | 54,543 | -0.07(-1.77%) |
May 05, 2010 | 4.000 | 4.050 | 3.880 | 3.950 | 46,227 | -0.11(-2.71%) |
May 04, 2010 | 4.080 | 4.100 | 3.960 | 4.060 | 82,670 | -0.11(-2.64%) |
May 03, 2010 | 4.170 | 4.210 | 3.930 | 4.170 | 41,139 | +0.00(+0.00%) |
Apr 30, 2010 | 4.260 | 4.260 | 4.150 | 4.170 | 65,395 | -0.07(-1.65%) |
Apr 29, 2010 | 4.350 | 4.350 | 4.100 | 4.240 | 82,599 | -0.08(-1.85%) |
Apr 28, 2010 | 4.280 | 4.380 | 4.250 | 4.320 | 15,630 | +0.04(+0.93%) |
Apr 27, 2010 | 4.400 | 4.550 | 4.280 | 4.280 | 42,324 | -0.12(-2.73%) |
Apr 26, 2010 | 4.500 | 4.800 | 4.330 | 4.400 | 37,169 | -0.05(-1.12%) |
Apr 23, 2010 | 4.430 | 4.450 | 4.400 | 4.450 | 15,375 | +0.01(+0.23%) |
Apr 22, 2010 | 4.380 | 4.500 | 4.350 | 4.440 | 39,022 | +0.02(+0.45%) |
Apr 21, 2010 | 4.330 | 4.500 | 4.300 | 4.420 | 50,225 | +0.04(+0.91%) |
Apr 20, 2010 | 4.280 | 4.380 | 4.280 | 4.380 | 57,990 | +0.12(+2.82%) |
Apr 19, 2010 | 4.110 | 4.350 | 4.110 | 4.260 | 41,439 | +0.15(+3.65%) |
Apr 16, 2010 | 4.210 | 4.360 | 4.010 | 4.110 | 108,437 | -0.11(-2.61%) |
Apr 15, 2010 | 4.260 | 4.260 | 3.930 | 4.220 | 246,798 | -0.03(-0.71%) |
Apr 14, 2010 | 4.240 | 4.250 | 4.230 | 4.250 | 18,430 | +0.00(+0.00%) |
Apr 13, 2010 | 4.320 | 4.360 | 4.240 | 4.250 | 7,387 | -0.07(-1.62%) |
Apr 12, 2010 | 4.260 | 4.400 | 4.260 | 4.320 | 31,177 | +0.07(+1.65%) |
Apr 09, 2010 | 4.390 | 4.390 | 4.230 | 4.250 | 35,969 | -0.13(-2.97%) |
Apr 08, 2010 | 4.280 | 4.450 | 4.280 | 4.380 | 23,312 | +0.09(+2.10%) |
Apr 07, 2010 | 4.340 | 4.460 | 4.280 | 4.290 | 16,583 | -0.07(-1.61%) |
Apr 06, 2010 | 4.300 | 4.390 | 4.295 | 4.360 | 16,728 | -0.04(-0.91%) |
Apr 05, 2010 | 4.340 | 4.400 | 4.340 | 4.400 | 7,027 | +0.06(+1.38%) |
Apr 01, 2010 | 4.280 | 4.340 | 4.340 | 4.340 | 13,400 | +0.07(+1.64%) |
Mar 31, 2010 | 4.290 | 4.440 | 4.250 | 4.270 | 51,577 | -0.04(-0.93%) |
Mar 30, 2010 | 4.280 | 4.330 | 4.210 | 4.310 | 18,877 | -0.01(-0.23%) |
Mar 29, 2010 | 4.290 | 4.340 | 4.240 | 4.320 | 16,209 | -0.04(-0.92%) |
Mar 26, 2010 | 4.220 | 4.390 | 4.200 | 4.360 | 22,045 | +0.14(+3.32%) |
Mar 25, 2010 | 4.280 | 4.330 | 4.100 | 4.220 | 12,384 | -0.04(-0.94%) |
Mar 24, 2010 | 4.270 | 4.360 | 4.260 | 4.260 | 38,525 | -0.10(-2.29%) |
Mar 23, 2010 | 4.390 | 4.390 | 4.330 | 4.360 | 25,583 | -0.03(-0.68%) |
Mar 22, 2010 | 4.330 | 4.400 | 4.250 | 4.390 | 11,743 | +0.04(+0.92%) |
Mar 19, 2010 | 4.450 | 4.450 | 4.270 | 4.350 | 45,852 | -0.08(-1.81%) |
Mar 18, 2010 | 4.390 | 4.430 | 4.310 | 4.430 | 22,869 | -0.02(-0.45%) |
Mar 17, 2010 | 4.510 | 4.560 | 4.430 | 4.450 | 16,904 | -0.07(-1.55%) |
Mar 16, 2010 | 4.500 | 4.525 | 4.460 | 4.520 | 12,542 | +0.02(+0.44%) |
Mar 15, 2010 | 4.520 | 4.540 | 4.420 | 4.500 | 19,657 | +0.08(+1.81%) |
Mar 12, 2010 | 4.450 | 4.540 | 4.310 | 4.420 | 23,071 | -0.03(-0.67%) |
Mar 11, 2010 | 4.500 | 4.530 | 4.350 | 4.450 | 13,161 | -0.09(-1.98%) |
Mar 10, 2010 | 4.490 | 4.540 | 4.430 | 4.540 | 21,510 | +0.04(+0.89%) |
Mar 09, 2010 | 4.230 | 4.550 | 4.230 | 4.500 | 25,240 | +0.04(+0.90%) |
Mar 08, 2010 | 4.190 | 4.480 | 4.190 | 4.460 | 20,245 | +0.00(+0.00%) |
Mar 05, 2010 | 4.280 | 4.460 | 4.090 | 4.460 | 30,733 | +0.18(+4.21%) |
Mar 04, 2010 | 4.350 | 4.400 | 4.230 | 4.280 | 11,538 | -0.04(-0.93%) |
Mar 03, 2010 | 4.390 | 4.420 | 4.320 | 4.320 | 20,549 | -0.05(-1.14%) |
Mar 02, 2010 | 4.390 | 4.410 | 4.330 | 4.370 | 28,083 | -0.01(-0.23%) |