Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.846 | 3.910 | 3.845 | 3.846 | 1,420,722 | -0.10(-2.41%) |
May 27, 2010 | 3.856 | 3.951 | 3.829 | 3.941 | 1,008,970 | +0.16(+4.13%) |
May 26, 2010 | 3.770 | 3.877 | 3.717 | 3.784 | 2,366,859 | +0.00(+0.05%) |
May 25, 2010 | 3.646 | 3.796 | 3.613 | 3.783 | 1,391,163 | -0.00(-0.05%) |
May 24, 2010 | 3.797 | 3.840 | 3.752 | 3.784 | 902,400 | -0.03(-0.73%) |
May 21, 2010 | 3.627 | 3.814 | 3.594 | 3.812 | 1,061,224 | +0.19(+5.35%) |
May 20, 2010 | 3.702 | 3.736 | 3.607 | 3.619 | 11,110 | -0.25(-6.54%) |
May 19, 2010 | 3.895 | 3.895 | 3.802 | 3.872 | 1,239,144 | -0.06(-1.54%) |
May 18, 2010 | 3.996 | 4.018 | 3.928 | 3.932 | 1,021,249 | -0.02(-0.59%) |
May 17, 2010 | 3.951 | 3.978 | 3.814 | 3.956 | 992,743 | -0.00(-0.09%) |
May 14, 2010 | 3.959 | 3.989 | 3.892 | 3.959 | 552,497 | -0.05(-1.27%) |
May 13, 2010 | 4.032 | 4.049 | 3.995 | 4.010 | 656,289 | -0.09(-2.27%) |
May 12, 2010 | 4.005 | 4.109 | 3.996 | 4.103 | 1,059,407 | +0.10(+2.55%) |
May 11, 2010 | 4.044 | 4.062 | 3.995 | 4.001 | 2,261,655 | -0.02(-0.60%) |
May 10, 2010 | 3.978 | 4.026 | 3.962 | 4.026 | 1,788,251 | +0.21(+5.41%) |
May 07, 2010 | 3.773 | 3.884 | 3.651 | 3.819 | 1,985,997 | +0.08(+2.05%) |
May 06, 2010 | 3.891 | 3.907 | 3.582 | 3.742 | 1,535,971 | -0.18(-4.60%) |
May 05, 2010 | 3.923 | 3.955 | 3.893 | 3.923 | 711,703 | -0.06(-1.50%) |
May 04, 2010 | 4.075 | 4.075 | 3.937 | 3.982 | 1,213,000 | -0.14(-3.44%) |
May 03, 2010 | 4.121 | 4.128 | 4.065 | 4.124 | 601,558 | +0.05(+1.27%) |
Apr 30, 2010 | 4.129 | 4.139 | 4.058 | 4.072 | 545,241 | -0.04(-0.99%) |
Apr 29, 2010 | 4.106 | 4.129 | 4.046 | 4.113 | 688,070 | +0.06(+1.43%) |
Apr 28, 2010 | 4.058 | 4.067 | 3.933 | 4.055 | 736,343 | +0.06(+1.45%) |
Apr 27, 2010 | 4.147 | 4.154 | 3.978 | 3.997 | 621,117 | -0.16(-3.89%) |
Apr 26, 2010 | 4.212 | 4.212 | 4.152 | 4.159 | 688,452 | -0.01(-0.15%) |
Apr 23, 2010 | 4.125 | 4.185 | 4.120 | 4.165 | 975,742 | -0.01(-0.19%) |
Apr 22, 2010 | 4.011 | 4.176 | 3.987 | 4.172 | 1,838,804 | +0.16(+3.94%) |
Apr 21, 2010 | 4.016 | 4.059 | 3.956 | 4.014 | 247,789 | -0.03(-0.66%) |
Apr 20, 2010 | 4.045 | 4.053 | 4.020 | 4.041 | 438,926 | +0.05(+1.34%) |
Apr 19, 2010 | 3.975 | 4.023 | 3.923 | 3.988 | 646,810 | +0.01(+0.17%) |
Apr 16, 2010 | 4.020 | 4.030 | 3.935 | 3.981 | 691,889 | -0.04(-1.01%) |
Apr 15, 2010 | 4.022 | 4.059 | 3.977 | 4.021 | 1,049,153 | -0.03(-0.62%) |
Apr 14, 2010 | 4.078 | 4.109 | 4.034 | 4.046 | 849,451 | -0.02(-0.57%) |
Apr 13, 2010 | 4.110 | 4.117 | 4.035 | 4.070 | 317,624 | -0.09(-2.26%) |
Apr 12, 2010 | 4.172 | 4.191 | 4.149 | 4.164 | 362,552 | -0.04(-0.95%) |
Apr 09, 2010 | 4.234 | 4.237 | 4.169 | 4.204 | 820,263 | -0.03(-0.65%) |
Apr 08, 2010 | 4.179 | 4.238 | 4.133 | 4.231 | 1,130,064 | +0.06(+1.43%) |
Apr 07, 2010 | 4.221 | 4.242 | 4.159 | 4.172 | 612,032 | -0.01(-0.21%) |
Apr 06, 2010 | 4.147 | 4.228 | 4.134 | 4.180 | 1,289,119 | +0.04(+1.00%) |
Apr 05, 2010 | 4.243 | 4.244 | 4.092 | 4.139 | 720,742 | -0.07(-1.64%) |
Apr 01, 2010 | 4.161 | 4.208 | 4.208 | 4.208 | 2,791,539 | +0.02(+0.56%) |
Mar 31, 2010 | 4.142 | 4.192 | 4.133 | 4.185 | 2,854,823 | +0.07(+1.66%) |
Mar 30, 2010 | 4.128 | 4.138 | 4.071 | 4.116 | 764,803 | +0.01(+0.13%) |
Mar 29, 2010 | 4.052 | 4.120 | 4.029 | 4.111 | 688,139 | +0.10(+2.54%) |
Mar 26, 2010 | 4.022 | 4.022 | 3.966 | 4.009 | 956,831 | -0.00(-0.11%) |
Mar 25, 2010 | 4.087 | 4.087 | 4.004 | 4.013 | 1,353,375 | -0.02(-0.45%) |
Mar 24, 2010 | 4.093 | 4.100 | 4.010 | 4.032 | 713,578 | -0.14(-3.26%) |
Mar 23, 2010 | 4.121 | 4.178 | 4.090 | 4.167 | 552,069 | +0.11(+2.66%) |
Mar 22, 2010 | 3.988 | 4.082 | 3.970 | 4.059 | 554,789 | +0.01(+0.17%) |
Mar 19, 2010 | 4.191 | 4.202 | 4.018 | 4.052 | 843,838 | -0.13(-3.10%) |
Mar 18, 2010 | 4.151 | 4.184 | 4.109 | 4.182 | 674,969 | -0.01(-0.16%) |
Mar 17, 2010 | 4.156 | 4.228 | 4.156 | 4.189 | 729,700 | +0.06(+1.34%) |
Mar 16, 2010 | 4.119 | 4.147 | 4.055 | 4.134 | 979,955 | +0.04(+1.03%) |
Mar 15, 2010 | 4.055 | 4.093 | 4.039 | 4.091 | 623,964 | -0.04(-0.96%) |
Mar 12, 2010 | 4.210 | 4.216 | 4.083 | 4.131 | 721,309 | -0.08(-1.99%) |
Mar 11, 2010 | 4.220 | 4.251 | 4.166 | 4.215 | 610,874 | -0.07(-1.65%) |
Mar 10, 2010 | 4.232 | 4.296 | 4.220 | 4.286 | 1,167,342 | +0.08(+1.95%) |
Mar 09, 2010 | 4.056 | 4.243 | 4.055 | 4.204 | 1,153,245 | +0.11(+2.64%) |
Mar 08, 2010 | 4.061 | 4.115 | 3.989 | 4.096 | 1,407,806 | +0.06(+1.54%) |
Mar 05, 2010 | 4.003 | 4.036 | 3.988 | 4.033 | 476,992 | +0.04(+1.06%) |
Mar 04, 2010 | 4.009 | 4.038 | 3.925 | 3.991 | 535,774 | +0.03(+0.84%) |
Mar 03, 2010 | 3.945 | 4.025 | 3.919 | 3.958 | 931,160 | +0.04(+1.07%) |
Mar 02, 2010 | 3.863 | 3.976 | 3.863 | 3.916 | 612,052 | +0.08(+2.13%) |