Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.816 | 3.888 | 3.762 | 3.816 | 204,277 | -0.04(-1.04%) |
May 27, 2010 | 3.785 | 3.856 | 3.704 | 3.856 | 324,584 | +0.20(+5.38%) |
May 26, 2010 | 3.785 | 3.794 | 3.660 | 3.660 | 220,874 | -0.10(-2.73%) |
May 25, 2010 | 3.740 | 3.767 | 3.588 | 3.762 | 572,010 | -0.05(-1.41%) |
May 24, 2010 | 3.843 | 3.870 | 3.816 | 3.816 | 219,059 | +0.02(+0.47%) |
May 21, 2010 | 3.677 | 3.825 | 3.673 | 3.798 | 313,656 | +0.00(+0.00%) |
May 20, 2010 | 3.807 | 3.825 | 3.754 | 3.798 | 620,622 | -0.17(-4.18%) |
May 19, 2010 | 3.834 | 3.977 | 3.718 | 3.964 | 934,124 | +0.02(+0.45%) |
May 18, 2010 | 4.004 | 4.009 | 3.910 | 3.946 | 243,765 | -0.04(-1.01%) |
May 17, 2010 | 3.968 | 4.031 | 3.915 | 3.986 | 449,973 | +0.00(+0.11%) |
May 14, 2010 | 3.982 | 4.102 | 3.955 | 3.982 | 389,926 | -0.15(-3.58%) |
May 13, 2010 | 4.170 | 4.201 | 4.071 | 4.129 | 444,412 | -0.05(-1.28%) |
May 12, 2010 | 4.000 | 4.196 | 3.991 | 4.183 | 526,344 | +0.16(+3.89%) |
May 11, 2010 | 4.026 | 4.053 | 4.013 | 4.026 | 528,488 | -0.07(-1.75%) |
May 10, 2010 | 4.080 | 4.102 | 4.071 | 4.098 | 321,309 | +0.16(+3.97%) |
May 07, 2010 | 4.013 | 4.094 | 3.897 | 3.941 | 413,027 | -0.03(-0.79%) |
May 06, 2010 | 4.228 | 4.228 | 3.941 | 3.973 | 919,199 | -0.26(-6.23%) |
May 05, 2010 | 4.067 | 4.250 | 4.049 | 4.237 | 1,463,553 | -0.01(-0.21%) |
May 04, 2010 | 4.402 | 4.407 | 4.210 | 4.246 | 581,069 | -0.16(-3.65%) |
May 03, 2010 | 4.317 | 4.407 | 4.286 | 4.407 | 635,785 | +0.13(+2.93%) |
Apr 30, 2010 | 4.308 | 4.317 | 4.277 | 4.281 | 275,319 | -0.00(-0.10%) |
Apr 29, 2010 | 4.335 | 4.335 | 4.268 | 4.286 | 263,247 | +0.00(+0.00%) |
Apr 28, 2010 | 4.201 | 4.295 | 4.174 | 4.286 | 578,269 | +0.08(+1.91%) |
Apr 27, 2010 | 4.295 | 4.335 | 4.187 | 4.205 | 733,422 | -0.11(-2.49%) |
Apr 26, 2010 | 4.313 | 4.340 | 4.295 | 4.313 | 414,674 | +0.03(+0.73%) |
Apr 23, 2010 | 4.277 | 4.317 | 4.277 | 4.281 | 267,431 | +0.00(+0.10%) |
Apr 22, 2010 | 4.304 | 4.304 | 4.250 | 4.277 | 202,542 | -0.03(-0.62%) |
Apr 21, 2010 | 4.290 | 4.313 | 4.272 | 4.304 | 307,714 | +0.03(+0.73%) |
Apr 20, 2010 | 4.187 | 4.272 | 4.187 | 4.272 | 337,756 | +0.09(+2.03%) |
Apr 19, 2010 | 4.268 | 4.268 | 4.129 | 4.187 | 533,206 | -0.05(-1.27%) |
Apr 16, 2010 | 4.371 | 4.371 | 4.237 | 4.241 | 603,779 | -0.11(-2.47%) |
Apr 15, 2010 | 4.295 | 4.362 | 4.281 | 4.349 | 532,768 | +0.05(+1.25%) |
Apr 14, 2010 | 4.295 | 4.317 | 4.232 | 4.295 | 873,292 | +0.06(+1.48%) |
Apr 13, 2010 | 4.205 | 4.246 | 4.161 | 4.232 | 562,311 | +0.03(+0.64%) |
Apr 12, 2010 | 4.179 | 4.210 | 4.170 | 4.205 | 421,403 | +0.04(+1.08%) |
Apr 09, 2010 | 4.102 | 4.170 | 4.098 | 4.161 | 395,116 | +0.06(+1.53%) |
Apr 08, 2010 | 4.089 | 4.111 | 4.053 | 4.098 | 294,670 | -0.02(-0.43%) |
Apr 07, 2010 | 4.125 | 4.181 | 4.089 | 4.116 | 419,346 | -0.04(-0.97%) |
Apr 06, 2010 | 4.107 | 4.161 | 4.102 | 4.156 | 487,912 | +0.05(+1.31%) |
Apr 05, 2010 | 4.085 | 4.111 | 4.067 | 4.102 | 507,445 | +0.02(+0.44%) |
Apr 01, 2010 | 3.973 | 4.085 | 4.085 | 4.085 | 782,329 | +0.13(+3.28%) |
Mar 31, 2010 | 3.906 | 3.973 | 3.897 | 3.955 | 360,426 | +0.04(+1.03%) |
Mar 30, 2010 | 3.937 | 3.959 | 3.906 | 3.915 | 211,682 | +0.00(+0.11%) |
Mar 29, 2010 | 3.928 | 3.928 | 3.874 | 3.910 | 180,143 | -0.00(-0.11%) |
Mar 26, 2010 | 3.888 | 3.915 | 3.870 | 3.915 | 403,664 | +0.07(+1.74%) |
Mar 25, 2010 | 3.839 | 3.852 | 3.809 | 3.847 | 286,851 | -0.00(-0.12%) |
Mar 24, 2010 | 3.834 | 3.852 | 3.789 | 3.852 | 132,435 | +0.02(+0.47%) |
Mar 23, 2010 | 3.812 | 3.856 | 3.767 | 3.834 | 176,055 | +0.03(+0.82%) |
Mar 22, 2010 | 3.803 | 3.825 | 3.794 | 3.803 | 203,986 | -0.03(-0.70%) |
Mar 19, 2010 | 3.901 | 3.919 | 3.830 | 3.830 | 201,034 | -0.06(-1.61%) |
Mar 18, 2010 | 3.865 | 3.901 | 3.803 | 3.892 | 808,229 | +0.02(+0.58%) |
Mar 17, 2010 | 3.789 | 3.879 | 3.754 | 3.870 | 464,542 | +0.08(+2.25%) |
Mar 16, 2010 | 3.727 | 3.785 | 3.713 | 3.785 | 228,107 | +0.06(+1.56%) |
Mar 15, 2010 | 3.722 | 3.727 | 3.704 | 3.727 | 160,563 | -0.02(-0.48%) |
Mar 12, 2010 | 3.691 | 3.745 | 3.691 | 3.745 | 435,952 | +0.07(+1.95%) |
Mar 11, 2010 | 3.669 | 3.686 | 3.655 | 3.673 | 102,596 | +0.01(+0.24%) |
Mar 10, 2010 | 3.673 | 3.691 | 3.646 | 3.664 | 317,963 | +0.01(+0.24%) |
Mar 09, 2010 | 3.664 | 3.669 | 3.606 | 3.655 | 161,019 | -0.00(-0.12%) |
Mar 08, 2010 | 3.642 | 3.669 | 3.642 | 3.660 | 166,879 | +0.00(+0.01%) |
Mar 05, 2010 | 3.552 | 3.660 | 3.548 | 3.659 | 292,247 | +0.12(+3.40%) |
Mar 04, 2010 | 3.539 | 3.552 | 3.512 | 3.539 | 175,916 | -0.01(-0.38%) |
Mar 03, 2010 | 3.440 | 3.624 | 3.427 | 3.552 | 401,397 | -0.04(-1.00%) |
Mar 02, 2010 | 3.610 | 3.646 | 3.575 | 3.588 | 415,676 | -0.01(-0.37%) |