Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.967 | 4.013 | 3.931 | 3.967 | 521,281 | -0.02(-0.62%) |
May 27, 2010 | 3.958 | 3.995 | 3.914 | 3.992 | 1,017,013 | +0.11(+2.87%) |
May 26, 2010 | 3.945 | 3.955 | 3.877 | 3.880 | 11,319 | +0.00(+0.00%) |
May 25, 2010 | 3.825 | 3.914 | 3.741 | 3.880 | 3,185 | -0.04(-1.03%) |
May 24, 2010 | 3.856 | 3.936 | 3.850 | 3.921 | 1,323,830 | +0.09(+2.34%) |
May 21, 2010 | 3.837 | 3.880 | 3.649 | 3.831 | 1,568,043 | +0.00(+0.00%) |
May 20, 2010 | 3.791 | 3.862 | 3.775 | 3.831 | 1,722,217 | -0.12(-3.13%) |
May 19, 2010 | 3.973 | 4.010 | 3.902 | 3.955 | 1,583,978 | -0.07(-1.77%) |
May 18, 2010 | 4.128 | 4.146 | 3.986 | 4.026 | 371 | -0.05(-1.29%) |
May 17, 2010 | 4.128 | 4.149 | 4.016 | 4.078 | 1,124,336 | -0.07(-1.71%) |
May 14, 2010 | 4.149 | 4.211 | 4.060 | 4.149 | 856,013 | -0.06(-1.32%) |
May 13, 2010 | 4.180 | 4.230 | 4.168 | 4.205 | 632,117 | +0.02(+0.59%) |
May 12, 2010 | 4.174 | 4.217 | 4.156 | 4.180 | 980,506 | +0.01(+0.22%) |
May 11, 2010 | 4.153 | 4.177 | 4.149 | 4.171 | 1,021,758 | +0.07(+1.73%) |
May 10, 2010 | 4.097 | 4.115 | 4.091 | 4.100 | 1,601,776 | +0.16(+4.08%) |
May 07, 2010 | 3.871 | 3.958 | 3.788 | 3.939 | 2,564,187 | +0.55(+16.24%) |
May 06, 2010 | 3.389 | 4.211 | 3.389 | 3.389 | 954 | -0.82(-19.53%) |
May 05, 2010 | 4.245 | 4.298 | 4.179 | 4.211 | 3,032,645 | -0.22(-4.95%) |
May 04, 2010 | 4.446 | 4.460 | 4.415 | 4.431 | 1,008,025 | -0.03(-0.69%) |
May 03, 2010 | 4.394 | 4.468 | 4.394 | 4.462 | 715,171 | +0.06(+1.25%) |
Apr 30, 2010 | 4.434 | 4.440 | 4.403 | 4.406 | 754,904 | -0.05(-1.03%) |
Apr 29, 2010 | 4.483 | 4.508 | 4.452 | 4.452 | 1,032,984 | -0.03(-0.75%) |
Apr 28, 2010 | 4.409 | 4.495 | 4.409 | 4.486 | 996,007 | +0.08(+1.88%) |
Apr 27, 2010 | 4.529 | 4.550 | 4.391 | 4.403 | 1,297,370 | -0.14(-3.17%) |
Apr 26, 2010 | 4.471 | 4.563 | 4.471 | 4.547 | 1,102,213 | +0.07(+1.65%) |
Apr 23, 2010 | 4.462 | 4.498 | 4.446 | 4.474 | 824,478 | +0.02(+0.55%) |
Apr 22, 2010 | 4.440 | 4.455 | 4.409 | 4.449 | 601,534 | +0.01(+0.28%) |
Apr 21, 2010 | 4.468 | 4.480 | 4.425 | 4.437 | 629,841 | -0.03(-0.69%) |
Apr 20, 2010 | 4.437 | 4.486 | 4.434 | 4.468 | 876 | +0.03(+0.69%) |
Apr 19, 2010 | 4.360 | 4.437 | 4.360 | 4.437 | 682,334 | +0.05(+1.05%) |
Apr 16, 2010 | 4.403 | 4.415 | 4.320 | 4.391 | 752,715 | -0.02(-0.49%) |
Apr 15, 2010 | 4.385 | 4.422 | 4.382 | 4.412 | 681,008 | -0.00(-0.07%) |
Apr 14, 2010 | 4.409 | 4.415 | 4.379 | 4.415 | 712,589 | +0.01(+0.14%) |
Apr 13, 2010 | 4.412 | 4.425 | 4.382 | 4.409 | 670,870 | +0.01(+0.21%) |
Apr 12, 2010 | 4.425 | 4.431 | 4.394 | 4.400 | 624,614 | -0.01(-0.14%) |
Apr 09, 2010 | 4.409 | 4.434 | 4.394 | 4.406 | 481,881 | +0.01(+0.14%) |
Apr 08, 2010 | 4.382 | 4.400 | 4.376 | 4.400 | 412,756 | +0.02(+0.42%) |
Apr 07, 2010 | 4.403 | 4.422 | 4.376 | 4.382 | 616,043 | -0.01(-0.28%) |
Apr 06, 2010 | 4.385 | 4.406 | 4.376 | 4.394 | 878,465 | +0.02(+0.42%) |
Apr 05, 2010 | 4.385 | 4.397 | 4.357 | 4.376 | 891,137 | +0.00(+0.07%) |
Apr 01, 2010 | 4.348 | 4.373 | 4.373 | 4.373 | 674,922 | +0.03(+0.77%) |
Mar 31, 2010 | 4.345 | 4.348 | 4.321 | 4.339 | 674,168 | -0.01(-0.21%) |
Mar 30, 2010 | 4.342 | 4.373 | 4.333 | 4.348 | 679,097 | -0.00(-0.07%) |
Mar 29, 2010 | 4.339 | 4.351 | 4.330 | 4.351 | 645,879 | +0.02(+0.49%) |
Mar 26, 2010 | 4.336 | 4.342 | 4.309 | 4.330 | 655,717 | +0.00(+0.07%) |
Mar 25, 2010 | 4.321 | 4.327 | 4.306 | 4.327 | 829,676 | +0.02(+0.42%) |
Mar 24, 2010 | 4.302 | 4.318 | 4.290 | 4.309 | 656,521 | -0.00(-0.07%) |
Mar 23, 2010 | 4.281 | 4.318 | 4.281 | 4.312 | 649,240 | +0.03(+0.71%) |
Mar 22, 2010 | 4.272 | 4.306 | 4.269 | 4.281 | 1,472,502 | +0.01(+0.21%) |
Mar 19, 2010 | 4.321 | 4.324 | 4.254 | 4.272 | 987,722 | -0.04(-0.99%) |
Mar 18, 2010 | 4.299 | 4.324 | 4.296 | 4.315 | 736,216 | +0.01(+0.28%) |
Mar 17, 2010 | 4.281 | 4.302 | 4.281 | 4.302 | 765,443 | +0.03(+0.71%) |
Mar 16, 2010 | 4.235 | 4.272 | 4.233 | 4.272 | 1,093,269 | +0.04(+0.94%) |
Mar 15, 2010 | 4.244 | 4.245 | 4.220 | 4.232 | 618,200 | -0.02(-0.57%) |
Mar 12, 2010 | 4.263 | 4.263 | 4.241 | 4.257 | 538,222 | +0.01(+0.14%) |
Mar 11, 2010 | 4.245 | 4.266 | 4.234 | 4.251 | 585,372 | +0.02(+0.36%) |
Mar 10, 2010 | 4.196 | 4.248 | 4.196 | 4.235 | 822,589 | +0.04(+0.87%) |
Mar 09, 2010 | 4.138 | 4.199 | 4.138 | 4.199 | 664,798 | +0.03(+0.81%) |
Mar 08, 2010 | 4.159 | 4.171 | 4.144 | 4.165 | 641,458 | -0.00(-0.07%) |
Mar 05, 2010 | 4.150 | 4.205 | 4.123 | 4.168 | 850,284 | +0.02(+0.59%) |
Mar 04, 2010 | 4.165 | 4.174 | 4.144 | 4.144 | 570,778 | -0.02(-0.59%) |
Mar 03, 2010 | 4.177 | 4.202 | 4.150 | 4.168 | 838,766 | -0.01(-0.22%) |
Mar 02, 2010 | 4.144 | 4.177 | 4.135 | 4.177 | 959,006 | +0.04(+0.95%) |