Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.490 | 3.550 | 3.270 | 3.310 | 96,178 | -0.18(-5.16%) |
May 27, 2010 | 3.560 | 3.640 | 3.390 | 3.490 | 72,436 | +0.09(+2.65%) |
May 26, 2010 | 3.360 | 3.670 | 3.320 | 3.400 | 51,846 | +0.06(+1.79%) |
May 25, 2010 | 3.360 | 3.450 | 3.180 | 3.340 | 123,617 | -0.20(-5.65%) |
May 24, 2010 | 3.470 | 3.800 | 3.470 | 3.540 | 119,349 | +0.10(+2.91%) |
May 21, 2010 | 3.100 | 3.580 | 3.010 | 3.440 | 228,992 | +0.45(+15.05%) |
May 20, 2010 | 3.050 | 3.428 | 2.950 | 2.990 | 331,617 | -0.50(-14.33%) |
May 19, 2010 | 3.700 | 3.710 | 3.460 | 3.490 | 93,348 | -0.18(-4.90%) |
May 18, 2010 | 4.000 | 4.000 | 3.630 | 3.670 | 98,867 | -0.27(-6.85%) |
May 17, 2010 | 3.880 | 3.980 | 3.460 | 3.940 | 250,766 | +0.19(+5.07%) |
May 14, 2010 | 4.080 | 4.140 | 3.600 | 3.750 | 347,932 | -0.39(-9.42%) |
May 13, 2010 | 4.400 | 4.400 | 4.060 | 4.140 | 142,929 | -0.24(-5.48%) |
May 12, 2010 | 4.240 | 4.580 | 4.150 | 4.380 | 212,283 | +0.23(+5.54%) |
May 11, 2010 | 4.331 | 4.350 | 3.950 | 4.150 | 298,881 | +0.29(+7.52%) |
May 10, 2010 | 3.900 | 4.200 | 3.750 | 3.860 | 129,770 | -0.08(-2.03%) |
May 07, 2010 | 4.240 | 4.240 | 3.600 | 3.940 | 146,424 | -0.04(-1.01%) |
May 06, 2010 | 4.110 | 4.460 | 3.660 | 3.980 | 161,431 | -0.15(-3.63%) |
May 05, 2010 | 4.360 | 4.540 | 3.960 | 4.130 | 187,823 | -0.50(-10.80%) |
May 04, 2010 | 4.850 | 4.850 | 4.600 | 4.630 | 45,297 | -0.28(-5.70%) |
May 03, 2010 | 5.020 | 5.020 | 4.800 | 4.910 | 22,028 | -0.06(-1.21%) |
Apr 30, 2010 | 4.940 | 5.050 | 4.820 | 4.970 | 26,854 | -0.01(-0.20%) |
Apr 29, 2010 | 5.000 | 5.040 | 4.872 | 4.980 | 53,548 | +0.10(+2.05%) |
Apr 28, 2010 | 4.960 | 5.000 | 4.696 | 4.880 | 71,456 | -0.03(-0.61%) |
Apr 27, 2010 | 5.000 | 5.000 | 4.740 | 4.910 | 34,615 | -0.04(-0.81%) |
Apr 26, 2010 | 5.100 | 5.100 | 4.840 | 4.950 | 66,445 | -0.05(-1.00%) |
Apr 23, 2010 | 4.930 | 5.000 | 4.840 | 5.000 | 48,903 | +0.07(+1.42%) |
Apr 22, 2010 | 4.870 | 4.960 | 4.750 | 4.930 | 47,229 | -0.05(-1.00%) |
Apr 21, 2010 | 4.870 | 4.980 | 4.870 | 4.980 | 49,890 | +0.02(+0.40%) |
Apr 20, 2010 | 5.050 | 5.050 | 4.700 | 4.960 | 73,913 | -0.14(-2.75%) |
Apr 19, 2010 | 5.080 | 5.100 | 4.890 | 5.100 | 149,578 | +0.18(+3.66%) |
Apr 16, 2010 | 4.980 | 5.070 | 4.710 | 4.920 | 74,176 | -0.14(-2.77%) |
Apr 15, 2010 | 5.100 | 5.100 | 4.960 | 5.060 | 78,907 | +0.02(+0.40%) |
Apr 14, 2010 | 4.850 | 5.040 | 4.750 | 5.040 | 67,312 | +0.38(+8.16%) |
Apr 13, 2010 | 5.110 | 5.140 | 4.580 | 4.660 | 194,310 | -0.23(-4.71%) |
Apr 12, 2010 | 5.100 | 5.190 | 4.850 | 4.890 | 146,079 | -0.06(-1.21%) |
Apr 09, 2010 | 4.880 | 5.140 | 4.880 | 4.950 | 138,541 | +0.15(+3.13%) |
Apr 08, 2010 | 4.700 | 4.850 | 4.700 | 4.800 | 51,958 | +0.13(+2.79%) |
Apr 07, 2010 | 4.790 | 4.790 | 4.620 | 4.670 | 31,436 | -0.09(-1.89%) |
Apr 06, 2010 | 4.650 | 4.850 | 4.510 | 4.760 | 56,385 | +0.13(+2.81%) |
Apr 05, 2010 | 4.720 | 4.790 | 4.500 | 4.630 | 54,669 | -0.09(-1.90%) |
Apr 01, 2010 | 4.970 | 4.720 | 4.720 | 4.720 | 162,400 | -0.20(-4.07%) |
Mar 31, 2010 | 5.040 | 5.100 | 4.770 | 4.920 | 46,385 | -0.12(-2.38%) |
Mar 30, 2010 | 5.080 | 5.150 | 4.920 | 5.040 | 81,089 | +0.05(+1.07%) |
Mar 29, 2010 | 5.220 | 5.220 | 4.850 | 4.987 | 91,289 | +0.02(+0.33%) |
Mar 26, 2010 | 4.870 | 4.970 | 4.628 | 4.970 | 48,617 | +0.22(+4.63%) |
Mar 25, 2010 | 5.010 | 5.150 | 4.730 | 4.750 | 171,343 | -0.17(-3.46%) |
Mar 24, 2010 | 4.690 | 4.990 | 4.630 | 4.920 | 133,028 | +0.28(+6.03%) |
Mar 23, 2010 | 4.330 | 4.690 | 4.330 | 4.640 | 94,142 | +0.28(+6.42%) |
Mar 22, 2010 | 4.520 | 4.520 | 4.170 | 4.360 | 231,677 | -0.17(-3.75%) |
Mar 19, 2010 | 4.900 | 4.940 | 4.530 | 4.530 | 139,087 | -0.38(-7.74%) |
Mar 18, 2010 | 5.050 | 5.050 | 4.780 | 4.910 | 74,169 | -0.13(-2.58%) |
Mar 17, 2010 | 5.070 | 5.140 | 4.880 | 5.040 | 106,447 | -0.04(-0.79%) |
Mar 16, 2010 | 4.730 | 5.170 | 4.690 | 5.080 | 135,418 | +0.35(+7.40%) |
Mar 15, 2010 | 4.750 | 5.220 | 4.560 | 4.730 | 167,112 | -0.39(-7.62%) |
Mar 12, 2010 | 5.220 | 5.220 | 5.050 | 5.120 | 34,715 | -0.08(-1.54%) |
Mar 11, 2010 | 5.140 | 5.320 | 5.140 | 5.200 | 44,777 | +0.07(+1.29%) |
Mar 10, 2010 | 5.340 | 5.490 | 5.100 | 5.134 | 122,925 | -0.16(-2.95%) |
Mar 09, 2010 | 5.490 | 5.790 | 5.250 | 5.290 | 203,992 | -0.29(-5.20%) |
Mar 08, 2010 | 4.780 | 5.890 | 4.760 | 5.580 | 493,423 | +0.87(+18.47%) |
Mar 05, 2010 | 4.400 | 4.750 | 4.300 | 4.710 | 141,512 | +0.32(+7.29%) |
Mar 04, 2010 | 4.380 | 4.400 | 4.290 | 4.390 | 59,567 | +0.07(+1.62%) |
Mar 03, 2010 | 4.330 | 4.400 | 4.230 | 4.320 | 60,701 | +0.02(+0.47%) |
Mar 02, 2010 | 4.300 | 4.338 | 4.220 | 4.300 | 39,489 | +0.05(+1.18%) |