Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.669 | 4.669 | 4.568 | 4.652 | 3,049 | -0.02(-0.36%) |
May 27, 2010 | 4.338 | 4.669 | 4.279 | 4.669 | 28,173 | +0.00(+0.00%) |
May 26, 2010 | 4.457 | 4.669 | 4.432 | 4.669 | 12,529 | +0.09(+2.04%) |
May 25, 2010 | 4.330 | 4.576 | 4.330 | 4.576 | 15,552 | +0.07(+1.51%) |
May 24, 2010 | 4.457 | 4.559 | 4.457 | 4.508 | 3,114 | +0.05(+1.14%) |
May 21, 2010 | 4.499 | 4.500 | 4.457 | 4.457 | 76,800 | -0.04(-0.94%) |
May 20, 2010 | 4.499 | 4.525 | 4.372 | 4.499 | 32,590 | -0.03(-0.75%) |
May 19, 2010 | 4.542 | 4.567 | 4.457 | 4.533 | 31,921 | -0.04(-0.93%) |
May 18, 2010 | 4.499 | 4.576 | 4.415 | 4.576 | 20,037 | +0.08(+1.89%) |
May 17, 2010 | 4.330 | 4.491 | 4.330 | 4.491 | 7,056 | +0.16(+3.73%) |
May 14, 2010 | 4.270 | 4.381 | 4.245 | 4.330 | 7,166 | -0.14(-3.04%) |
May 13, 2010 | 4.474 | 4.499 | 4.465 | 4.465 | 4,240 | -0.03(-0.75%) |
May 12, 2010 | 4.406 | 4.542 | 4.406 | 4.499 | 10,679 | +0.11(+2.51%) |
May 11, 2010 | 4.377 | 4.465 | 3.922 | 4.389 | 17,333 | -0.02(-0.39%) |
May 10, 2010 | 4.279 | 4.669 | 4.253 | 4.406 | 18,012 | +0.20(+4.64%) |
May 07, 2010 | 4.245 | 4.279 | 3.829 | 4.211 | 15,166 | -0.14(-3.31%) |
May 06, 2010 | 4.287 | 4.389 | 4.287 | 4.355 | 18,048 | +0.11(+2.60%) |
May 05, 2010 | 4.449 | 4.457 | 4.245 | 4.245 | 17,561 | -0.14(-3.10%) |
May 04, 2010 | 4.457 | 4.457 | 4.330 | 4.381 | 12,318 | -0.08(-1.90%) |
May 03, 2010 | 4.236 | 4.465 | 4.236 | 4.465 | 68,914 | +0.27(+6.48%) |
Apr 30, 2010 | 4.245 | 4.542 | 4.183 | 4.194 | 105,355 | -0.03(-0.80%) |
Apr 29, 2010 | 4.151 | 4.262 | 4.151 | 4.228 | 24,961 | +0.09(+2.26%) |
Apr 28, 2010 | 4.126 | 4.151 | 4.117 | 4.134 | 4,829 | +0.02(+0.41%) |
Apr 27, 2010 | 4.092 | 4.126 | 4.041 | 4.117 | 7,656 | +0.01(+0.21%) |
Apr 26, 2010 | 4.083 | 4.109 | 4.083 | 4.109 | 706 | +0.03(+0.62%) |
Apr 23, 2010 | 4.058 | 4.117 | 4.050 | 4.083 | 6,224 | +0.03(+0.63%) |
Apr 22, 2010 | 3.990 | 4.058 | 3.990 | 4.058 | 6,007 | +0.04(+1.06%) |
Apr 21, 2010 | 3.999 | 4.016 | 3.990 | 4.016 | 23,911 | -0.02(-0.42%) |
Apr 20, 2010 | 4.033 | 4.033 | 4.030 | 4.032 | 7,503 | -0.00(-0.00%) |
Apr 19, 2010 | 4.024 | 4.058 | 3.999 | 4.033 | 14,871 | +0.01(+0.21%) |
Apr 16, 2010 | 3.990 | 4.669 | 3.990 | 4.024 | 32,143 | +0.00(+0.00%) |
Apr 15, 2010 | 4.024 | 4.066 | 4.024 | 4.024 | 8,775 | +0.01(+0.21%) |
Apr 14, 2010 | 4.016 | 4.016 | 4.016 | 4.016 | 117 | +0.01(+0.21%) |
Apr 13, 2010 | 3.948 | 4.066 | 3.948 | 4.007 | 17,171 | +0.01(+0.15%) |
Apr 12, 2010 | 3.965 | 4.001 | 3.914 | 4.001 | 8,516 | +0.09(+2.23%) |
Apr 09, 2010 | 3.948 | 3.965 | 3.914 | 3.914 | 6,879 | +0.00(+0.00%) |
Apr 08, 2010 | 3.914 | 3.914 | 3.914 | 3.914 | 710 | +0.00(+0.00%) |
Apr 07, 2010 | 3.932 | 3.965 | 3.914 | 3.914 | 9,999 | -0.01(-0.22%) |
Apr 06, 2010 | 3.948 | 3.965 | 3.914 | 3.922 | 6,260 | -0.03(-0.86%) |
Apr 05, 2010 | 3.871 | 3.956 | 3.871 | 3.956 | 2,273 | +0.14(+3.56%) |
Apr 01, 2010 | 3.854 | 3.820 | 3.820 | 3.820 | 8,009 | +0.00(+0.00%) |
Mar 31, 2010 | 3.863 | 3.863 | 3.812 | 3.820 | 2,915 | -0.04(-1.10%) |
Mar 30, 2010 | 3.820 | 3.897 | 3.820 | 3.863 | 4,829 | +0.11(+2.94%) |
Mar 29, 2010 | 3.744 | 3.820 | 3.735 | 3.752 | 40,234 | -0.03(-0.90%) |
Mar 26, 2010 | 3.939 | 3.939 | 3.701 | 3.786 | 73,238 | -0.17(-4.29%) |
Mar 25, 2010 | 3.990 | 4.016 | 3.914 | 3.956 | 478,557 | -0.03(-0.64%) |
Mar 24, 2010 | 3.973 | 3.982 | 3.939 | 3.982 | 12,639 | -0.01(-0.21%) |
Mar 23, 2010 | 3.922 | 4.024 | 3.922 | 3.990 | 7,420 | +0.07(+1.73%) |
Mar 22, 2010 | 3.914 | 4.041 | 3.914 | 3.922 | 21,970 | -0.03(-0.65%) |
Mar 19, 2010 | 3.948 | 4.016 | 3.905 | 3.948 | 62,745 | +0.00(+0.00%) |
Mar 18, 2010 | 3.931 | 3.948 | 3.820 | 3.948 | 33,063 | +0.01(+0.22%) |
Mar 17, 2010 | 3.956 | 4.003 | 3.803 | 3.939 | 44,405 | -0.07(-1.70%) |
Mar 16, 2010 | 3.999 | 4.017 | 3.846 | 4.007 | 10,494 | -0.03(-0.63%) |
Mar 15, 2010 | 4.033 | 4.075 | 3.999 | 4.033 | 3,227 | +0.02(+0.38%) |
Mar 12, 2010 | 3.999 | 4.075 | 3.984 | 4.017 | 3,950 | +0.05(+1.33%) |
Mar 11, 2010 | 3.744 | 3.965 | 3.735 | 3.965 | 29,389 | -0.03(-0.85%) |
Mar 10, 2010 | 3.948 | 4.126 | 3.659 | 3.999 | 41,044 | +0.01(+0.21%) |
Mar 09, 2010 | 4.007 | 4.007 | 3.948 | 3.990 | 9,305 | -0.09(-2.29%) |
Mar 08, 2010 | 4.236 | 4.236 | 4.083 | 4.083 | 16,170 | -0.12(-2.83%) |
Mar 05, 2010 | 4.236 | 4.245 | 4.168 | 4.202 | 18,889 | +0.06(+1.43%) |
Mar 04, 2010 | 4.202 | 4.236 | 4.143 | 4.143 | 15,135 | -0.08(-1.81%) |
Mar 03, 2010 | 4.151 | 4.245 | 4.143 | 4.219 | 9,205 | +0.08(+1.84%) |
Mar 02, 2010 | 4.151 | 4.151 | 4.109 | 4.143 | 2,935 | -0.02(-0.41%) |