Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.679 | 4.679 | 4.578 | 4.662 | 3,043 | -0.02(-0.36%) |
May 27, 2010 | 4.347 | 4.679 | 4.288 | 4.679 | 28,115 | +0.00(+0.00%) |
May 26, 2010 | 4.466 | 4.679 | 4.441 | 4.679 | 12,503 | +0.09(+2.04%) |
May 25, 2010 | 4.339 | 4.585 | 4.339 | 4.585 | 15,520 | +0.07(+1.51%) |
May 24, 2010 | 4.466 | 4.568 | 4.466 | 4.517 | 3,108 | +0.05(+1.14%) |
May 21, 2010 | 4.509 | 4.510 | 4.466 | 4.466 | 76,642 | -0.04(-0.94%) |
May 20, 2010 | 4.509 | 4.534 | 4.381 | 4.509 | 32,523 | -0.03(-0.75%) |
May 19, 2010 | 4.551 | 4.577 | 4.466 | 4.543 | 31,856 | -0.04(-0.93%) |
May 18, 2010 | 4.509 | 4.585 | 4.424 | 4.585 | 19,996 | +0.09(+1.89%) |
May 17, 2010 | 4.339 | 4.500 | 4.339 | 4.500 | 7,042 | +0.16(+3.73%) |
May 14, 2010 | 4.279 | 4.390 | 4.253 | 4.339 | 7,151 | -0.14(-3.04%) |
May 13, 2010 | 4.483 | 4.509 | 4.475 | 4.475 | 4,231 | -0.03(-0.75%) |
May 12, 2010 | 4.415 | 4.551 | 4.415 | 4.509 | 10,657 | +0.11(+2.51%) |
May 11, 2010 | 4.386 | 4.475 | 3.930 | 4.398 | 17,297 | -0.02(-0.39%) |
May 10, 2010 | 4.288 | 4.679 | 4.262 | 4.415 | 17,975 | +0.20(+4.64%) |
May 07, 2010 | 4.253 | 4.288 | 3.837 | 4.219 | 15,135 | -0.14(-3.31%) |
May 06, 2010 | 4.296 | 4.398 | 4.296 | 4.364 | 18,011 | +0.11(+2.60%) |
May 05, 2010 | 4.458 | 4.466 | 4.253 | 4.253 | 17,525 | -0.14(-3.10%) |
May 04, 2010 | 4.466 | 4.466 | 4.339 | 4.390 | 12,293 | -0.09(-1.90%) |
May 03, 2010 | 4.245 | 4.475 | 4.245 | 4.475 | 68,772 | +0.27(+6.48%) |
Apr 30, 2010 | 4.253 | 4.551 | 4.192 | 4.202 | 105,139 | -0.03(-0.80%) |
Apr 29, 2010 | 4.160 | 4.271 | 4.160 | 4.236 | 24,910 | +0.09(+2.26%) |
Apr 28, 2010 | 4.134 | 4.160 | 4.126 | 4.143 | 4,819 | +0.02(+0.41%) |
Apr 27, 2010 | 4.100 | 4.134 | 4.049 | 4.126 | 7,640 | +0.01(+0.21%) |
Apr 26, 2010 | 4.092 | 4.117 | 4.092 | 4.117 | 705 | +0.03(+0.62%) |
Apr 23, 2010 | 4.066 | 4.126 | 4.058 | 4.092 | 6,211 | +0.03(+0.63%) |
Apr 22, 2010 | 3.998 | 4.066 | 3.998 | 4.066 | 5,995 | +0.04(+1.06%) |
Apr 21, 2010 | 4.007 | 4.024 | 3.998 | 4.024 | 23,862 | -0.02(-0.42%) |
Apr 20, 2010 | 4.041 | 4.041 | 4.038 | 4.041 | 7,487 | -0.00(-0.00%) |
Apr 19, 2010 | 4.032 | 4.066 | 4.007 | 4.041 | 14,840 | +0.01(+0.21%) |
Apr 16, 2010 | 3.998 | 4.679 | 3.998 | 4.032 | 32,077 | +0.00(+0.00%) |
Apr 15, 2010 | 4.032 | 4.075 | 4.032 | 4.032 | 8,757 | +0.01(+0.21%) |
Apr 14, 2010 | 4.024 | 4.024 | 4.024 | 4.024 | 117 | +0.01(+0.21%) |
Apr 13, 2010 | 3.956 | 4.075 | 3.956 | 4.015 | 17,136 | +0.01(+0.15%) |
Apr 12, 2010 | 3.973 | 4.009 | 3.922 | 4.009 | 8,498 | +0.09(+2.23%) |
Apr 09, 2010 | 3.956 | 3.973 | 3.922 | 3.922 | 6,864 | +0.00(+0.00%) |
Apr 08, 2010 | 3.922 | 3.922 | 3.922 | 3.922 | 708 | +0.00(+0.00%) |
Apr 07, 2010 | 3.940 | 3.973 | 3.922 | 3.922 | 9,978 | -0.01(-0.22%) |
Apr 06, 2010 | 3.956 | 3.973 | 3.922 | 3.930 | 6,247 | -0.03(-0.86%) |
Apr 05, 2010 | 3.879 | 3.964 | 3.879 | 3.964 | 2,268 | +0.14(+3.56%) |
Apr 01, 2010 | 3.862 | 3.828 | 3.828 | 3.828 | 7,993 | +0.00(+0.00%) |
Mar 31, 2010 | 3.871 | 3.871 | 3.820 | 3.828 | 2,909 | -0.04(-1.10%) |
Mar 30, 2010 | 3.828 | 3.905 | 3.828 | 3.871 | 4,819 | +0.11(+2.94%) |
Mar 29, 2010 | 3.752 | 3.828 | 3.743 | 3.760 | 40,151 | -0.03(-0.90%) |
Mar 26, 2010 | 3.947 | 3.947 | 3.709 | 3.794 | 73,088 | -0.17(-4.29%) |
Mar 25, 2010 | 3.998 | 4.024 | 3.922 | 3.964 | 477,576 | -0.03(-0.64%) |
Mar 24, 2010 | 3.981 | 3.990 | 3.947 | 3.990 | 12,613 | -0.01(-0.21%) |
Mar 23, 2010 | 3.930 | 4.032 | 3.930 | 3.998 | 7,405 | +0.07(+1.73%) |
Mar 22, 2010 | 3.922 | 4.049 | 3.922 | 3.930 | 21,925 | -0.03(-0.65%) |
Mar 19, 2010 | 3.956 | 4.024 | 3.913 | 3.956 | 62,616 | +0.00(+0.00%) |
Mar 18, 2010 | 3.939 | 3.956 | 3.828 | 3.956 | 32,995 | +0.01(+0.22%) |
Mar 17, 2010 | 3.964 | 4.011 | 3.811 | 3.947 | 44,314 | -0.07(-1.70%) |
Mar 16, 2010 | 4.007 | 4.026 | 3.854 | 4.015 | 10,472 | -0.03(-0.63%) |
Mar 15, 2010 | 4.041 | 4.083 | 4.007 | 4.041 | 3,220 | +0.02(+0.38%) |
Mar 12, 2010 | 4.007 | 4.083 | 3.992 | 4.026 | 3,942 | +0.05(+1.33%) |
Mar 11, 2010 | 3.752 | 3.973 | 3.743 | 3.973 | 29,328 | -0.03(-0.85%) |
Mar 10, 2010 | 3.956 | 4.134 | 3.667 | 4.007 | 40,960 | +0.01(+0.21%) |
Mar 09, 2010 | 4.015 | 4.015 | 3.956 | 3.998 | 9,286 | -0.09(-2.29%) |
Mar 08, 2010 | 4.245 | 4.245 | 4.092 | 4.092 | 16,137 | -0.12(-2.83%) |
Mar 05, 2010 | 4.245 | 4.253 | 4.177 | 4.211 | 18,850 | +0.06(+1.43%) |
Mar 04, 2010 | 4.211 | 4.245 | 4.151 | 4.151 | 15,104 | -0.08(-1.81%) |
Mar 03, 2010 | 4.160 | 4.253 | 4.151 | 4.228 | 9,186 | +0.08(+1.84%) |
Mar 02, 2010 | 4.160 | 4.160 | 4.117 | 4.151 | 2,929 | -0.02(-0.41%) |