Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.940 | 3.971 | 3.863 | 3.909 | 88,518 | -0.03(-0.78%) |
May 27, 2010 | 3.763 | 3.971 | 3.678 | 3.940 | 149,399 | +0.25(+6.90%) |
May 26, 2010 | 3.693 | 3.817 | 3.585 | 3.686 | 309,471 | +0.01(+0.21%) |
May 25, 2010 | 3.662 | 3.824 | 3.624 | 3.678 | 89,666 | -0.05(-1.45%) |
May 24, 2010 | 3.770 | 3.801 | 3.701 | 3.732 | 48,355 | -0.03(-0.82%) |
May 21, 2010 | 3.693 | 3.901 | 3.678 | 3.763 | 102,082 | -0.02(-0.41%) |
May 20, 2010 | 3.832 | 3.971 | 3.740 | 3.778 | 94,033 | -0.23(-5.77%) |
May 19, 2010 | 3.986 | 4.071 | 3.963 | 4.009 | 51,092 | +0.02(+0.58%) |
May 18, 2010 | 4.133 | 4.218 | 3.971 | 3.986 | 157,334 | -0.08(-2.08%) |
May 17, 2010 | 3.971 | 4.187 | 3.948 | 4.071 | 146,599 | +0.10(+2.52%) |
May 14, 2010 | 4.017 | 4.017 | 3.855 | 3.971 | 72,055 | -0.08(-2.09%) |
May 13, 2010 | 4.040 | 4.318 | 4.010 | 4.056 | 68,410 | -0.01(-0.19%) |
May 12, 2010 | 3.770 | 4.086 | 3.770 | 4.063 | 114,303 | +0.29(+7.77%) |
May 11, 2010 | 3.755 | 3.824 | 3.716 | 3.770 | 192,637 | -0.01(-0.20%) |
May 10, 2010 | 3.886 | 4.025 | 3.740 | 3.778 | 161,886 | +0.08(+2.08%) |
May 07, 2010 | 3.824 | 4.052 | 3.678 | 3.701 | 113,381 | -0.15(-3.81%) |
May 06, 2010 | 3.863 | 4.094 | 3.840 | 3.847 | 134,653 | -0.02(-0.60%) |
May 05, 2010 | 3.932 | 4.040 | 3.832 | 3.871 | 50,656 | -0.08(-2.14%) |
May 04, 2010 | 4.133 | 4.156 | 3.917 | 3.955 | 255,516 | -0.24(-5.70%) |
May 03, 2010 | 4.063 | 4.210 | 4.033 | 4.194 | 104,633 | +0.15(+3.82%) |
Apr 30, 2010 | 4.140 | 4.178 | 4.033 | 4.040 | 61,257 | -0.12(-2.77%) |
Apr 29, 2010 | 4.148 | 4.202 | 4.063 | 4.155 | 81,162 | +0.03(+0.74%) |
Apr 28, 2010 | 4.148 | 4.194 | 4.056 | 4.125 | 34,697 | -0.01(-0.19%) |
Apr 27, 2010 | 4.109 | 4.240 | 4.048 | 4.132 | 85,454 | +0.02(+0.37%) |
Apr 26, 2010 | 4.040 | 4.163 | 4.040 | 4.117 | 188,279 | +0.04(+0.94%) |
Apr 23, 2010 | 3.833 | 4.086 | 3.833 | 4.079 | 201,233 | +0.26(+6.84%) |
Apr 22, 2010 | 3.879 | 3.940 | 3.776 | 3.817 | 363,541 | -0.08(-2.17%) |
Apr 21, 2010 | 3.810 | 4.125 | 3.771 | 3.902 | 400,551 | +0.15(+3.89%) |
Apr 20, 2010 | 3.848 | 3.848 | 3.687 | 3.756 | 121,599 | -0.06(-1.61%) |
Apr 19, 2010 | 3.810 | 3.910 | 3.785 | 3.817 | 39,329 | +0.00(+0.00%) |
Apr 16, 2010 | 4.040 | 4.040 | 3.802 | 3.817 | 97,808 | -0.22(-5.51%) |
Apr 15, 2010 | 3.986 | 4.040 | 3.963 | 4.040 | 36,547 | +0.06(+1.54%) |
Apr 14, 2010 | 3.856 | 3.986 | 3.841 | 3.979 | 45,570 | +0.14(+3.60%) |
Apr 13, 2010 | 3.817 | 3.880 | 3.813 | 3.841 | 45,865 | +0.00(+0.00%) |
Apr 12, 2010 | 3.894 | 3.917 | 3.810 | 3.841 | 63,446 | -0.05(-1.19%) |
Apr 09, 2010 | 3.894 | 3.902 | 3.841 | 3.887 | 74,913 | -0.02(-0.39%) |
Apr 08, 2010 | 3.917 | 3.979 | 3.887 | 3.902 | 34,427 | -0.02(-0.39%) |
Apr 07, 2010 | 3.925 | 3.956 | 3.887 | 3.917 | 43,763 | -0.02(-0.58%) |
Apr 06, 2010 | 4.033 | 4.033 | 3.917 | 3.940 | 79,670 | -0.12(-3.02%) |
Apr 05, 2010 | 3.933 | 4.148 | 3.902 | 4.063 | 127,181 | +0.13(+3.32%) |
Apr 01, 2010 | 3.925 | 3.933 | 3.933 | 3.933 | 84,884 | +0.01(+0.20%) |
Mar 31, 2010 | 3.948 | 4.040 | 3.902 | 3.925 | 55,527 | -0.05(-1.35%) |
Mar 30, 2010 | 4.009 | 4.017 | 3.910 | 3.979 | 40,068 | -0.02(-0.38%) |
Mar 29, 2010 | 4.009 | 4.094 | 3.933 | 3.994 | 58,877 | -0.02(-0.38%) |
Mar 26, 2010 | 3.917 | 4.102 | 3.917 | 4.009 | 65,243 | +0.10(+2.55%) |
Mar 25, 2010 | 4.009 | 4.063 | 3.879 | 3.910 | 143,598 | -0.07(-1.74%) |
Mar 24, 2010 | 4.148 | 4.171 | 3.971 | 3.979 | 116,945 | -0.19(-4.60%) |
Mar 23, 2010 | 4.056 | 4.217 | 3.980 | 4.171 | 95,005 | +0.10(+2.45%) |
Mar 22, 2010 | 4.002 | 4.109 | 3.994 | 4.071 | 88,906 | +0.05(+1.15%) |
Mar 19, 2010 | 4.202 | 4.202 | 4.025 | 4.025 | 97,092 | -0.15(-3.50%) |
Mar 18, 2010 | 4.033 | 4.209 | 4.033 | 4.171 | 37,148 | +0.05(+1.31%) |
Mar 17, 2010 | 4.056 | 4.148 | 4.009 | 4.117 | 35,379 | +0.05(+1.13%) |
Mar 16, 2010 | 4.071 | 4.079 | 3.948 | 4.071 | 39,108 | -0.02(-0.38%) |
Mar 15, 2010 | 4.071 | 4.094 | 3.956 | 4.086 | 58,358 | +0.02(+0.38%) |
Mar 12, 2010 | 4.094 | 4.109 | 4.040 | 4.071 | 83,275 | -0.02(-0.56%) |
Mar 11, 2010 | 4.094 | 4.109 | 4.040 | 4.094 | 82,852 | -0.04(-0.93%) |
Mar 10, 2010 | 4.278 | 4.278 | 4.109 | 4.132 | 69,485 | -0.17(-3.93%) |
Mar 09, 2010 | 4.267 | 4.309 | 4.186 | 4.301 | 71,330 | +0.01(+0.18%) |
Mar 08, 2010 | 4.248 | 4.309 | 4.186 | 4.294 | 78,812 | +0.03(+0.72%) |
Mar 05, 2010 | 4.225 | 4.263 | 4.171 | 4.263 | 113,264 | +0.07(+1.65%) |
Mar 04, 2010 | 4.232 | 4.278 | 4.171 | 4.194 | 40,840 | -0.02(-0.55%) |
Mar 03, 2010 | 4.163 | 4.225 | 4.094 | 4.217 | 109,079 | +0.07(+1.67%) |
Mar 02, 2010 | 4.102 | 4.209 | 4.033 | 4.148 | 272,707 | +0.05(+1.12%) |