Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.180 | 4.190 | 4.030 | 4.180 | 1,400 | -0.01(-0.24%) |
May 27, 2010 | 4.140 | 4.190 | 3.972 | 4.190 | 1,000 | +0.09(+2.20%) |
May 26, 2010 | 4.120 | 4.120 | 3.860 | 4.100 | 800 | -0.02(-0.49%) |
May 25, 2010 | 4.200 | 4.200 | 3.970 | 4.120 | 8,841 | -0.08(-1.90%) |
May 24, 2010 | 4.200 | 4.200 | 4.060 | 4.200 | 400 | +0.00(+0.00%) |
May 21, 2010 | 4.200 | 4.200 | 3.900 | 4.200 | 3,100 | +0.09(+2.19%) |
May 20, 2010 | 4.190 | 4.200 | 3.990 | 4.110 | 6,200 | -0.08(-1.91%) |
May 19, 2010 | 4.040 | 4.270 | 4.040 | 4.190 | 1,700 | +0.00(+0.00%) |
May 18, 2010 | 4.260 | 4.280 | 4.130 | 4.190 | 11,100 | -0.16(-3.68%) |
May 17, 2010 | 4.230 | 4.350 | 3.970 | 4.350 | 31,450 | +0.00(+0.00%) |
May 14, 2010 | 4.350 | 4.350 | 4.000 | 4.350 | 6,205 | +0.01(+0.23%) |
May 13, 2010 | 4.260 | 4.350 | 4.120 | 4.340 | 6,400 | -0.01(-0.23%) |
May 12, 2010 | 4.210 | 4.390 | 4.210 | 4.350 | 3,130 | +0.00(+0.00%) |
May 11, 2010 | 3.925 | 4.400 | 3.925 | 4.350 | 53,250 | +0.26(+6.36%) |
May 10, 2010 | 4.045 | 4.090 | 4.040 | 4.090 | 3,650 | +0.09(+2.25%) |
May 07, 2010 | 3.800 | 4.000 | 3.780 | 4.000 | 8,400 | +0.11(+2.83%) |
May 06, 2010 | 3.960 | 3.960 | 3.800 | 3.890 | 10,276 | -0.07(-1.77%) |
May 05, 2010 | 3.970 | 3.970 | 3.950 | 3.960 | 4,140 | -0.22(-5.26%) |
May 04, 2010 | 4.130 | 4.180 | 4.130 | 4.180 | 1,100 | -0.02(-0.48%) |
May 03, 2010 | 4.180 | 4.200 | 3.850 | 4.200 | 4,700 | +0.06(+1.45%) |
Apr 30, 2010 | 4.000 | 4.150 | 4.000 | 4.140 | 500 | +0.01(+0.24%) |
Apr 29, 2010 | 4.050 | 4.160 | 4.030 | 4.130 | 2,200 | -0.03(-0.72%) |
Apr 28, 2010 | 4.160 | 4.160 | 4.160 | 4.160 | 100 | -0.02(-0.48%) |
Apr 27, 2010 | 4.180 | 4.180 | 4.180 | 4.180 | 100 | +0.04(+0.97%) |
Apr 26, 2010 | 4.190 | 4.200 | 4.140 | 4.140 | 1,360 | -0.05(-1.19%) |
Apr 23, 2010 | 4.160 | 4.190 | 4.100 | 4.190 | 2,700 | +0.05(+1.21%) |
Apr 22, 2010 | 4.140 | 4.140 | 4.140 | 4.140 | 100 | +0.02(+0.49%) |
Apr 21, 2010 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.04(+0.98%) |
Apr 20, 2010 | 4.000 | 4.150 | 3.850 | 4.080 | 1,600 | +0.00(+0.00%) |
Apr 19, 2010 | 4.160 | 4.170 | 3.880 | 4.080 | 17,032 | +0.00(+0.00%) |
Apr 16, 2010 | 3.980 | 4.140 | 3.980 | 4.080 | 4,622 | +0.08(+2.00%) |
Apr 15, 2010 | 4.000 | 4.000 | 3.940 | 4.000 | 3,190 | -0.00(-0.00%) |
Apr 14, 2010 | 4.090 | 4.140 | 4.000 | 4.000 | 3,927 | -0.15(-3.61%) |
Apr 13, 2010 | 4.090 | 4.150 | 4.090 | 4.150 | 1,300 | +0.04(+0.97%) |
Apr 12, 2010 | 3.990 | 4.110 | 3.990 | 4.110 | 1,800 | +0.12(+3.01%) |
Apr 09, 2010 | 3.930 | 3.990 | 3.930 | 3.990 | 1,300 | -0.01(-0.25%) |
Apr 08, 2010 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | -0.10(-2.44%) |
Apr 07, 2010 | 3.800 | 4.100 | 3.800 | 4.100 | 26,382 | +0.20(+5.13%) |
Apr 05, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.04(+1.04%) |
Apr 01, 2010 | 3.800 | 3.860 | 3.860 | 3.860 | 2,400 | +0.02(+0.52%) |
Mar 30, 2010 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | -0.12(-3.03%) |
Mar 29, 2010 | 3.960 | 3.960 | 3.960 | 3.960 | 1,200 | -0.15(-3.65%) |
Mar 26, 2010 | 4.110 | 4.110 | 4.110 | 4.110 | 100 | +0.02(+0.49%) |
Mar 25, 2010 | 4.110 | 4.110 | 3.985 | 4.090 | 300 | +0.01(+0.25%) |
Mar 24, 2010 | 3.900 | 4.080 | 3.803 | 4.080 | 800 | +0.03(+0.74%) |
Mar 23, 2010 | 3.950 | 4.050 | 3.900 | 4.050 | 3,400 | -0.04(-0.98%) |
Mar 22, 2010 | 3.940 | 4.090 | 3.940 | 4.090 | 325 | +0.00(+0.00%) |
Mar 19, 2010 | 3.950 | 4.090 | 3.900 | 4.090 | 1,554 | +0.07(+1.74%) |
Mar 18, 2010 | 4.100 | 4.100 | 3.970 | 4.020 | 7,720 | +0.07(+1.77%) |
Mar 17, 2010 | 4.000 | 4.000 | 3.950 | 3.950 | 500 | -0.05(-1.25%) |
Mar 16, 2010 | 3.710 | 4.030 | 3.710 | 4.000 | 11,404 | +0.01(+0.25%) |
Mar 15, 2010 | 3.990 | 3.990 | 3.990 | 3.990 | 100 | -0.01(-0.25%) |
Mar 12, 2010 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
Mar 11, 2010 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
Mar 10, 2010 | 3.960 | 4.050 | 3.960 | 4.000 | 300 | -0.05(-1.23%) |
Mar 09, 2010 | 4.140 | 4.140 | 3.881 | 4.050 | 9,900 | -0.08(-1.94%) |
Mar 08, 2010 | 4.000 | 4.150 | 4.000 | 4.130 | 4,225 | +0.13(+3.25%) |
Mar 05, 2010 | 4.000 | 4.000 | 4.000 | 4.000 | 600 | -0.10(-2.44%) |
Mar 04, 2010 | 4.040 | 4.100 | 4.040 | 4.100 | 900 | +0.06(+1.49%) |
Mar 03, 2010 | 4.150 | 4.150 | 3.960 | 4.040 | 2,530 | -0.01(-0.25%) |
Mar 02, 2010 | 3.950 | 4.100 | 3.800 | 4.050 | 5,800 | -0.05(-1.22%) |