Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.023 | 4.023 | 4.023 | 4.023 | 596 | +0.20(+5.26%) |
May 27, 2010 | 4.023 | 4.023 | 3.788 | 3.821 | 6,989 | -0.17(-4.20%) |
May 26, 2010 | 4.123 | 4.137 | 3.890 | 3.989 | 1,833 | +0.27(+7.21%) |
May 25, 2010 | 3.708 | 3.721 | 3.560 | 3.721 | 3,763 | -0.10(-2.63%) |
May 24, 2010 | 3.862 | 3.862 | 3.821 | 3.821 | 447 | -0.11(-2.73%) |
May 21, 2010 | 3.956 | 3.969 | 3.929 | 3.929 | 2,684 | -0.10(-2.50%) |
May 20, 2010 | 3.868 | 4.425 | 3.868 | 4.029 | 1,942 | -0.19(-4.60%) |
May 19, 2010 | 4.150 | 4.277 | 4.150 | 4.224 | 1,598 | -0.08(-1.87%) |
May 17, 2010 | 4.157 | 4.304 | 4.304 | 4.304 | 745 | -0.05(-1.23%) |
May 14, 2010 | 4.291 | 4.358 | 4.184 | 4.358 | 2,572 | +0.00(+0.00%) |
May 13, 2010 | 4.351 | 4.378 | 4.324 | 4.358 | 9,046 | +0.07(+1.56%) |
May 12, 2010 | 4.425 | 4.425 | 4.291 | 4.291 | 11,501 | -0.15(-3.47%) |
May 11, 2010 | 4.157 | 4.452 | 4.157 | 4.445 | 1,336 | +0.03(+0.59%) |
May 10, 2010 | 4.438 | 4.485 | 4.224 | 4.419 | 6,713 | -0.07(-1.48%) |
May 07, 2010 | 4.210 | 4.485 | 3.889 | 4.485 | 20,294 | +0.13(+2.92%) |
May 06, 2010 | 4.572 | 4.599 | 4.358 | 4.358 | 4,416 | -0.19(-4.27%) |
May 05, 2010 | 4.626 | 4.693 | 4.552 | 4.552 | 10,026 | -0.05(-1.16%) |
May 04, 2010 | 4.592 | 4.626 | 4.592 | 4.606 | 894 | +0.01(+0.29%) |
May 03, 2010 | 4.552 | 4.593 | 4.552 | 4.593 | 1,992 | -0.05(-1.01%) |
Apr 30, 2010 | 4.713 | 4.881 | 4.579 | 4.639 | 3,421 | -0.10(-2.05%) |
Apr 29, 2010 | 4.737 | 4.737 | 4.737 | 4.737 | 149 | +0.04(+0.78%) |
Apr 28, 2010 | 4.861 | 5.012 | 4.693 | 4.700 | 11,783 | -0.17(-3.44%) |
Apr 27, 2010 | 4.720 | 4.867 | 4.706 | 4.867 | 1,758 | -0.33(-6.32%) |
Apr 26, 2010 | 4.948 | 5.256 | 4.914 | 5.196 | 14,066 | +0.34(+6.90%) |
Apr 23, 2010 | 4.559 | 4.948 | 4.559 | 4.861 | 8,657 | +0.23(+5.07%) |
Apr 22, 2010 | 4.693 | 4.770 | 4.626 | 4.626 | 29,094 | -0.03(-0.72%) |
Apr 21, 2010 | 4.411 | 4.968 | 4.411 | 4.660 | 19,476 | +0.36(+8.26%) |
Apr 20, 2010 | 4.291 | 4.358 | 4.291 | 4.304 | 2,179 | -0.05(-1.23%) |
Apr 19, 2010 | 4.458 | 4.458 | 4.358 | 4.358 | 7,603 | -0.11(-2.55%) |
Apr 16, 2010 | 4.479 | 4.653 | 4.472 | 4.472 | 3,694 | -0.01(-0.15%) |
Apr 15, 2010 | 4.217 | 4.479 | 4.217 | 4.479 | 9,695 | +0.13(+2.93%) |
Apr 14, 2010 | 4.304 | 4.351 | 4.304 | 4.351 | 4,400 | +0.15(+3.51%) |
Apr 13, 2010 | 4.204 | 4.204 | 4.204 | 4.204 | 2,983 | +0.05(+1.13%) |
Apr 12, 2010 | 4.023 | 4.157 | 4.016 | 4.157 | 18,647 | +0.18(+4.55%) |
Apr 08, 2010 | 3.976 | 3.976 | 3.976 | 3.976 | 0 | -0.05(-1.17%) |
Apr 07, 2010 | 3.996 | 4.032 | 3.909 | 4.023 | 15,940 | +0.03(+0.67%) |
Apr 06, 2010 | 3.989 | 3.996 | 3.989 | 3.996 | 1,789 | +0.04(+1.02%) |
Apr 05, 2010 | 3.989 | 4.157 | 3.956 | 3.956 | 3,863 | -0.03(-0.84%) |
Mar 31, 2010 | 4.110 | 3.989 | 3.989 | 3.989 | 12,230 | +0.07(+1.71%) |
Mar 29, 2010 | 3.922 | 3.922 | 3.922 | 3.922 | 0 | +0.13(+3.54%) |
Mar 26, 2010 | 3.768 | 3.788 | 3.761 | 3.788 | 796 | -0.17(-4.24%) |
Mar 25, 2010 | 3.949 | 4.076 | 3.949 | 3.956 | 11,947 | +0.13(+3.51%) |
Mar 24, 2010 | 3.661 | 3.828 | 3.661 | 3.821 | 4,364 | +0.13(+3.64%) |
Mar 23, 2010 | 3.687 | 3.687 | 3.687 | 3.687 | 438 | +0.02(+0.64%) |
Mar 22, 2010 | 3.815 | 3.815 | 3.627 | 3.664 | 6,831 | +0.03(+0.83%) |
Mar 19, 2010 | 3.687 | 3.687 | 3.634 | 3.634 | 12,678 | -0.16(-4.24%) |
Mar 18, 2010 | 3.687 | 3.808 | 3.687 | 3.795 | 8,619 | +0.13(+3.47%) |
Mar 17, 2010 | 3.607 | 3.694 | 3.607 | 3.667 | 6,115 | +0.09(+2.63%) |
Mar 16, 2010 | 3.413 | 3.600 | 3.413 | 3.573 | 4,268 | +0.09(+2.50%) |
Mar 12, 2010 | 3.486 | 3.486 | 3.486 | 3.486 | 0 | -0.11(-3.17%) |
Mar 11, 2010 | 3.419 | 3.600 | 3.406 | 3.600 | 1,530 | +0.01(+0.19%) |
Mar 10, 2010 | 3.600 | 3.600 | 3.594 | 3.594 | 745 | +0.21(+6.10%) |
Mar 09, 2010 | 3.520 | 3.520 | 3.352 | 3.387 | 1,939 | -0.23(-6.27%) |
Mar 05, 2010 | 3.614 | 3.614 | 3.614 | 3.614 | 0 | +0.01(+0.37%) |
Mar 04, 2010 | 3.588 | 3.614 | 3.588 | 3.600 | 2,200 | +0.01(+0.19%) |
Mar 03, 2010 | 3.594 | 3.594 | 3.594 | 3.594 | 449 | -0.01(-0.37%) |
Mar 02, 2010 | 3.674 | 3.740 | 3.607 | 3.607 | 5,540 | +0.00(+0.00%) |