Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.370 | 4.390 | 4.320 | 4.340 | 163,724 | -0.03(-0.69%) |
May 27, 2010 | 4.240 | 4.380 | 4.170 | 4.370 | 202,822 | +0.21(+5.05%) |
May 26, 2010 | 4.080 | 4.320 | 4.080 | 4.160 | 268,921 | +0.11(+2.72%) |
May 25, 2010 | 4.090 | 4.110 | 3.980 | 4.050 | 241,455 | -0.08(-1.94%) |
May 24, 2010 | 4.190 | 4.200 | 4.110 | 4.130 | 119,015 | -0.03(-0.72%) |
May 21, 2010 | 4.150 | 4.200 | 3.980 | 4.160 | 261,863 | -0.03(-0.72%) |
May 20, 2010 | 4.170 | 4.334 | 4.160 | 4.190 | 162,539 | -0.16(-3.68%) |
May 19, 2010 | 4.200 | 4.450 | 4.200 | 4.350 | 402,663 | +0.13(+3.08%) |
May 18, 2010 | 4.150 | 4.260 | 4.150 | 4.220 | 274,783 | +0.09(+2.18%) |
May 17, 2010 | 4.310 | 4.320 | 4.080 | 4.130 | 283,828 | -0.12(-2.82%) |
May 14, 2010 | 4.310 | 4.310 | 4.150 | 4.250 | 95,646 | -0.07(-1.62%) |
May 13, 2010 | 4.270 | 4.400 | 4.240 | 4.320 | 276,239 | +0.05(+1.17%) |
May 12, 2010 | 4.060 | 4.280 | 4.060 | 4.270 | 348,970 | +0.21(+5.17%) |
May 11, 2010 | 4.100 | 4.110 | 4.000 | 4.060 | 305,554 | -0.05(-1.22%) |
May 10, 2010 | 4.040 | 4.110 | 4.000 | 4.110 | 365,766 | +0.18(+4.58%) |
May 07, 2010 | 4.010 | 4.100 | 3.670 | 3.930 | 261,260 | -0.03(-0.76%) |
May 06, 2010 | 4.000 | 4.100 | 3.750 | 3.960 | 295,600 | -0.04(-1.00%) |
May 05, 2010 | 3.950 | 4.240 | 3.850 | 4.000 | 473,270 | -0.02(-0.50%) |
May 04, 2010 | 4.150 | 4.150 | 4.000 | 4.020 | 193,523 | -0.13(-3.13%) |
May 03, 2010 | 4.050 | 4.220 | 4.020 | 4.150 | 273,967 | +0.13(+3.23%) |
Apr 30, 2010 | 3.980 | 4.060 | 3.950 | 4.020 | 1,130,396 | +0.02(+0.50%) |
Apr 29, 2010 | 3.900 | 4.000 | 3.880 | 4.000 | 390,110 | +0.18(+4.71%) |
Apr 28, 2010 | 3.850 | 3.900 | 3.810 | 3.820 | 116,430 | -0.03(-0.78%) |
Apr 27, 2010 | 3.820 | 3.910 | 3.810 | 3.850 | 168,976 | -0.01(-0.26%) |
Apr 26, 2010 | 3.860 | 3.890 | 3.780 | 3.860 | 398,307 | -0.13(-3.26%) |
Apr 23, 2010 | 4.040 | 4.250 | 3.930 | 3.990 | 659,863 | -0.05(-1.24%) |
Apr 22, 2010 | 4.070 | 4.070 | 3.970 | 4.040 | 110,593 | -0.04(-0.98%) |
Apr 21, 2010 | 4.000 | 4.100 | 3.960 | 4.080 | 179,842 | +0.08(+2.00%) |
Apr 20, 2010 | 3.890 | 4.000 | 3.880 | 4.000 | 88,924 | +0.11(+2.83%) |
Apr 19, 2010 | 3.890 | 3.930 | 3.799 | 3.890 | 128,306 | +0.00(+0.00%) |
Apr 16, 2010 | 4.030 | 4.030 | 3.890 | 3.890 | 187,427 | -0.14(-3.47%) |
Apr 15, 2010 | 4.030 | 4.120 | 3.950 | 4.030 | 166,443 | -0.01(-0.25%) |
Apr 14, 2010 | 3.850 | 4.040 | 3.850 | 4.040 | 852,952 | +0.19(+4.94%) |
Apr 13, 2010 | 3.890 | 3.919 | 3.840 | 3.850 | 101,072 | -0.04(-1.03%) |
Apr 12, 2010 | 3.900 | 3.930 | 3.840 | 3.890 | 406,195 | +0.04(+1.04%) |
Apr 09, 2010 | 3.780 | 3.890 | 3.750 | 3.850 | 341,032 | +0.08(+2.12%) |
Apr 08, 2010 | 3.750 | 3.790 | 3.660 | 3.770 | 170,174 | +0.02(+0.53%) |
Apr 07, 2010 | 3.780 | 3.800 | 3.710 | 3.750 | 184,256 | -0.02(-0.53%) |
Apr 06, 2010 | 3.840 | 3.870 | 3.750 | 3.770 | 222,421 | -0.05(-1.31%) |
Apr 05, 2010 | 3.770 | 3.880 | 3.770 | 3.820 | 361,352 | +0.19(+5.23%) |
Apr 01, 2010 | 3.670 | 3.630 | 3.630 | 3.630 | 97,700 | -0.03(-0.82%) |
Mar 31, 2010 | 3.780 | 3.795 | 3.610 | 3.660 | 247,584 | -0.13(-3.43%) |
Mar 30, 2010 | 3.830 | 3.920 | 3.750 | 3.790 | 113,658 | -0.04(-1.04%) |
Mar 29, 2010 | 3.730 | 3.850 | 3.720 | 3.830 | 135,311 | +0.12(+3.23%) |
Mar 26, 2010 | 3.700 | 3.720 | 3.670 | 3.710 | 94,593 | +0.01(+0.27%) |
Mar 25, 2010 | 3.710 | 3.710 | 3.680 | 3.700 | 288,943 | -0.01(-0.27%) |
Mar 24, 2010 | 3.700 | 3.710 | 3.600 | 3.710 | 438,931 | +0.01(+0.27%) |
Mar 23, 2010 | 3.760 | 3.760 | 3.690 | 3.700 | 93,968 | -0.09(-2.37%) |
Mar 22, 2010 | 3.680 | 3.790 | 3.650 | 3.790 | 65,572 | +0.07(+1.88%) |
Mar 19, 2010 | 3.850 | 3.850 | 3.650 | 3.720 | 202,618 | -0.09(-2.36%) |
Mar 18, 2010 | 3.850 | 3.850 | 3.720 | 3.810 | 64,036 | +0.01(+0.26%) |
Mar 17, 2010 | 3.870 | 3.940 | 3.700 | 3.800 | 211,521 | -0.08(-2.06%) |
Mar 16, 2010 | 3.900 | 3.950 | 3.750 | 3.880 | 124,107 | -0.01(-0.26%) |
Mar 15, 2010 | 3.890 | 3.950 | 3.840 | 3.890 | 89,520 | -0.06(-1.52%) |
Mar 12, 2010 | 3.980 | 4.050 | 3.950 | 3.950 | 84,803 | -0.03(-0.75%) |
Mar 11, 2010 | 4.040 | 4.090 | 3.950 | 3.980 | 140,859 | -0.05(-1.24%) |
Mar 10, 2010 | 3.920 | 4.080 | 3.910 | 4.030 | 184,749 | +0.10(+2.54%) |
Mar 09, 2010 | 3.880 | 3.940 | 3.880 | 3.930 | 123,669 | +0.03(+0.77%) |
Mar 08, 2010 | 3.940 | 3.970 | 3.890 | 3.900 | 104,964 | -0.04(-1.02%) |
Mar 05, 2010 | 3.790 | 3.950 | 3.750 | 3.940 | 378,333 | +0.18(+4.79%) |
Mar 04, 2010 | 3.820 | 3.840 | 3.650 | 3.760 | 181,213 | -0.06(-1.57%) |
Mar 03, 2010 | 3.810 | 3.850 | 3.720 | 3.820 | 214,772 | +0.03(+0.79%) |
Mar 02, 2010 | 3.800 | 3.890 | 3.750 | 3.790 | 208,742 | -0.03(-0.79%) |