Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.939 | 3.987 | 3.931 | 3.939 | 506,411 | -0.01(-0.37%) |
May 27, 2010 | 3.947 | 3.954 | 3.899 | 3.954 | 501,770 | +0.09(+2.45%) |
May 26, 2010 | 3.908 | 3.964 | 3.840 | 3.859 | 559,161 | +0.02(+0.60%) |
May 25, 2010 | 3.761 | 3.837 | 3.703 | 3.837 | 664,515 | +0.01(+0.34%) |
May 24, 2010 | 3.820 | 3.861 | 3.807 | 3.823 | 429,414 | -0.01(-0.17%) |
May 21, 2010 | 3.807 | 3.882 | 3.634 | 3.830 | 1,019,520 | -0.03(-0.76%) |
May 20, 2010 | 3.846 | 3.902 | 3.820 | 3.859 | 1,069,637 | -0.20(-4.83%) |
May 19, 2010 | 4.176 | 4.195 | 3.977 | 4.055 | 772,210 | -0.16(-3.72%) |
May 18, 2010 | 4.283 | 4.286 | 4.166 | 4.212 | 404,157 | -0.02(-0.38%) |
May 17, 2010 | 4.192 | 4.257 | 4.118 | 4.228 | 559,257 | -0.00(-0.08%) |
May 14, 2010 | 4.231 | 4.293 | 4.199 | 4.231 | 436,366 | -0.08(-1.95%) |
May 13, 2010 | 4.338 | 4.380 | 4.315 | 4.315 | 394,898 | -0.04(-0.82%) |
May 12, 2010 | 4.318 | 4.364 | 4.312 | 4.351 | 266,961 | +0.06(+1.36%) |
May 11, 2010 | 4.307 | 4.409 | 4.284 | 4.293 | 315,570 | +0.00(+0.00%) |
May 10, 2010 | 4.246 | 4.293 | 4.202 | 4.293 | 739,590 | +0.31(+7.79%) |
May 07, 2010 | 4.073 | 4.141 | 3.879 | 3.982 | 1,160,519 | -0.09(-2.22%) |
May 06, 2010 | 4.386 | 4.393 | 1.616 | 4.073 | 2,027,347 | -0.31(-7.15%) |
May 05, 2010 | 4.405 | 4.470 | 4.386 | 4.386 | 585,990 | -0.07(-1.60%) |
May 04, 2010 | 4.474 | 4.475 | 4.431 | 4.457 | 419,530 | -0.04(-0.93%) |
May 03, 2010 | 4.496 | 4.519 | 4.480 | 4.499 | 386,953 | +0.04(+0.80%) |
Apr 30, 2010 | 4.551 | 4.551 | 4.461 | 4.464 | 356,621 | -0.06(-1.29%) |
Apr 29, 2010 | 4.509 | 4.525 | 4.496 | 4.522 | 341,183 | +0.05(+1.01%) |
Apr 28, 2010 | 4.457 | 4.480 | 4.438 | 4.477 | 385,499 | +0.05(+1.02%) |
Apr 27, 2010 | 4.496 | 4.499 | 4.422 | 4.431 | 584,778 | -0.07(-1.58%) |
Apr 26, 2010 | 4.516 | 4.519 | 4.490 | 4.503 | 403,356 | -0.00(-0.07%) |
Apr 23, 2010 | 4.506 | 4.522 | 4.499 | 4.506 | 448,791 | +0.00(+0.00%) |
Apr 22, 2010 | 4.470 | 4.509 | 4.454 | 4.506 | 339,556 | +0.03(+0.65%) |
Apr 21, 2010 | 4.486 | 4.503 | 4.464 | 4.477 | 408,578 | +0.01(+0.22%) |
Apr 20, 2010 | 4.451 | 4.470 | 4.438 | 4.467 | 303,278 | +0.04(+1.01%) |
Apr 19, 2010 | 4.400 | 4.451 | 4.384 | 4.422 | 489,626 | -0.01(-0.14%) |
Apr 16, 2010 | 4.470 | 4.470 | 4.400 | 4.428 | 486,774 | -0.05(-1.08%) |
Apr 15, 2010 | 4.457 | 4.477 | 4.448 | 4.477 | 463,694 | +0.02(+0.36%) |
Apr 14, 2010 | 4.438 | 4.464 | 4.435 | 4.461 | 536,707 | +0.03(+0.58%) |
Apr 13, 2010 | 4.438 | 4.438 | 4.422 | 4.435 | 479,450 | +0.01(+0.22%) |
Apr 12, 2010 | 4.432 | 4.461 | 4.422 | 4.425 | 492,048 | +0.00(+0.07%) |
Apr 09, 2010 | 4.419 | 4.429 | 4.390 | 4.422 | 234,346 | +0.00(+0.07%) |
Apr 08, 2010 | 4.358 | 4.419 | 4.348 | 4.419 | 342,610 | +0.04(+0.95%) |
Apr 07, 2010 | 4.416 | 4.425 | 4.368 | 4.377 | 392,066 | -0.03(-0.73%) |
Apr 06, 2010 | 4.419 | 4.419 | 4.387 | 4.409 | 444,215 | -0.00(-0.07%) |
Apr 05, 2010 | 4.393 | 4.422 | 4.377 | 4.413 | 388,983 | +0.01(+0.22%) |
Apr 01, 2010 | 4.374 | 4.403 | 4.403 | 4.403 | 353,567 | +0.04(+0.88%) |
Mar 31, 2010 | 4.387 | 4.390 | 4.352 | 4.364 | 400,130 | -0.03(-0.58%) |
Mar 30, 2010 | 4.352 | 4.390 | 4.342 | 4.390 | 318,382 | +0.06(+1.33%) |
Mar 29, 2010 | 4.310 | 4.345 | 4.310 | 4.332 | 287,631 | +0.01(+0.30%) |
Mar 26, 2010 | 4.336 | 4.352 | 4.304 | 4.320 | 374,903 | -0.01(-0.15%) |
Mar 25, 2010 | 4.339 | 4.355 | 4.304 | 4.326 | 308,596 | +0.00(+0.00%) |
Mar 24, 2010 | 4.316 | 4.339 | 4.313 | 4.326 | 342,682 | -0.03(-0.59%) |
Mar 23, 2010 | 4.348 | 4.358 | 4.329 | 4.352 | 425,310 | +0.03(+0.74%) |
Mar 22, 2010 | 4.313 | 4.336 | 4.304 | 4.320 | 512,267 | -0.00(-0.07%) |
Mar 19, 2010 | 4.336 | 4.351 | 4.310 | 4.323 | 413,560 | -0.01(-0.29%) |
Mar 18, 2010 | 4.348 | 4.361 | 4.329 | 4.336 | 408,906 | -0.01(-0.22%) |
Mar 17, 2010 | 4.355 | 4.367 | 4.344 | 4.345 | 493,970 | +0.01(+0.22%) |
Mar 16, 2010 | 4.351 | 4.351 | 4.320 | 4.336 | 434,188 | +0.01(+0.29%) |
Mar 15, 2010 | 4.320 | 4.323 | 4.307 | 4.323 | 328,229 | -0.02(-0.37%) |
Mar 12, 2010 | 4.355 | 4.361 | 4.323 | 4.339 | 495,295 | +0.01(+0.29%) |
Mar 11, 2010 | 4.307 | 4.361 | 4.304 | 4.326 | 473,496 | +0.00(+0.08%) |
Mar 10, 2010 | 4.282 | 4.323 | 4.275 | 4.323 | 459,992 | +0.04(+0.96%) |
Mar 09, 2010 | 4.253 | 4.282 | 4.247 | 4.282 | 307,157 | +0.02(+0.52%) |
Mar 08, 2010 | 4.256 | 4.275 | 4.231 | 4.259 | 539,766 | +0.02(+0.37%) |
Mar 05, 2010 | 4.259 | 4.259 | 4.218 | 4.243 | 370,978 | +0.03(+0.83%) |
Mar 04, 2010 | 4.189 | 4.208 | 4.174 | 4.208 | 263,108 | +0.02(+0.53%) |
Mar 03, 2010 | 4.177 | 4.208 | 4.170 | 4.186 | 329,853 | +0.02(+0.46%) |
Mar 02, 2010 | 4.189 | 4.189 | 4.154 | 4.167 | 358,523 | +0.01(+0.31%) |