Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.665 | 3.689 | 3.624 | 3.665 | 276,709 | +0.01(+0.28%) |
May 27, 2010 | 3.686 | 3.689 | 3.618 | 3.655 | 542,777 | +0.05(+1.33%) |
May 26, 2010 | 3.593 | 3.672 | 3.590 | 3.607 | 5,536 | +0.01(+0.29%) |
May 25, 2010 | 3.583 | 3.596 | 3.514 | 3.596 | 587,577 | -0.02(-0.57%) |
May 24, 2010 | 3.603 | 3.638 | 3.583 | 3.617 | 378,543 | +0.00(+0.00%) |
May 21, 2010 | 3.514 | 3.620 | 3.432 | 3.617 | 784,358 | +0.09(+2.43%) |
May 20, 2010 | 3.524 | 3.569 | 3.466 | 3.531 | 2,409,835 | -0.21(-5.68%) |
May 19, 2010 | 3.785 | 3.809 | 3.668 | 3.744 | 578,532 | -0.02(-0.64%) |
May 18, 2010 | 3.861 | 3.878 | 3.741 | 3.768 | 405,693 | -0.03(-0.76%) |
May 17, 2010 | 3.905 | 3.909 | 3.771 | 3.797 | 643,113 | -0.10(-2.52%) |
May 14, 2010 | 3.895 | 3.974 | 3.861 | 3.895 | 618,527 | -0.06(-1.56%) |
May 13, 2010 | 3.950 | 3.970 | 3.912 | 3.957 | 497,018 | +0.03(+0.79%) |
May 12, 2010 | 3.933 | 3.953 | 3.885 | 3.926 | 351,652 | +0.02(+0.54%) |
May 11, 2010 | 3.888 | 3.908 | 3.884 | 3.905 | 362,158 | +0.09(+2.33%) |
May 10, 2010 | 3.842 | 3.861 | 3.813 | 3.816 | 401,381 | +0.05(+1.45%) |
May 07, 2010 | 3.792 | 3.792 | 3.649 | 3.761 | 782,921 | +0.03(+0.73%) |
May 06, 2010 | 3.912 | 3.915 | 3.092 | 3.734 | 2,022,390 | -0.25(-6.26%) |
May 05, 2010 | 4.001 | 4.001 | 3.867 | 3.983 | 1,201,051 | -0.06(-1.60%) |
May 04, 2010 | 4.124 | 4.124 | 4.021 | 4.048 | 913,082 | -0.06(-1.50%) |
May 03, 2010 | 4.110 | 4.120 | 4.089 | 4.110 | 262,731 | +0.02(+0.42%) |
Apr 30, 2010 | 4.089 | 4.096 | 4.062 | 4.093 | 299,908 | +0.02(+0.42%) |
Apr 29, 2010 | 4.062 | 4.079 | 4.042 | 4.076 | 324,434 | +0.03(+0.85%) |
Apr 28, 2010 | 4.178 | 4.178 | 4.004 | 4.042 | 1,201,446 | -0.11(-2.55%) |
Apr 27, 2010 | 4.199 | 4.199 | 4.134 | 4.147 | 380,221 | -0.04(-1.06%) |
Apr 26, 2010 | 4.188 | 4.195 | 4.158 | 4.192 | 295,161 | +0.02(+0.57%) |
Apr 23, 2010 | 4.154 | 4.171 | 4.134 | 4.168 | 392,644 | +0.05(+1.33%) |
Apr 22, 2010 | 4.072 | 4.117 | 4.069 | 4.113 | 242,394 | +0.02(+0.50%) |
Apr 21, 2010 | 4.175 | 4.175 | 4.086 | 4.093 | 439,632 | -0.07(-1.64%) |
Apr 20, 2010 | 4.147 | 4.175 | 4.124 | 4.161 | 391,321 | +0.02(+0.50%) |
Apr 19, 2010 | 4.192 | 4.202 | 4.127 | 4.141 | 563,864 | -0.04(-0.90%) |
Apr 16, 2010 | 4.206 | 4.229 | 4.175 | 4.178 | 507,567 | -0.02(-0.59%) |
Apr 15, 2010 | 4.223 | 4.226 | 4.184 | 4.203 | 624,325 | -0.01(-0.14%) |
Apr 14, 2010 | 4.185 | 4.226 | 4.185 | 4.209 | 435,040 | +0.03(+0.82%) |
Apr 13, 2010 | 4.151 | 4.178 | 4.144 | 4.175 | 593,685 | +0.05(+1.25%) |
Apr 12, 2010 | 4.116 | 4.137 | 4.099 | 4.123 | 277,295 | +0.01(+0.25%) |
Apr 09, 2010 | 4.133 | 4.150 | 4.096 | 4.113 | 717,463 | -0.01(-0.17%) |
Apr 08, 2010 | 4.099 | 4.120 | 4.085 | 4.120 | 366,752 | +0.04(+1.00%) |
Apr 07, 2010 | 4.099 | 4.110 | 4.055 | 4.079 | 510,541 | +0.00(+0.08%) |
Apr 06, 2010 | 4.106 | 4.110 | 4.069 | 4.076 | 422,531 | -0.01(-0.33%) |
Apr 05, 2010 | 4.103 | 4.133 | 4.076 | 4.089 | 761,014 | -0.01(-0.33%) |
Apr 01, 2010 | 4.093 | 4.103 | 4.103 | 4.103 | 533,803 | +0.04(+1.01%) |
Mar 31, 2010 | 3.974 | 4.076 | 3.950 | 4.062 | 773,445 | +0.09(+2.23%) |
Mar 30, 2010 | 3.984 | 3.991 | 3.943 | 3.974 | 765,438 | +0.00(+0.09%) |
Mar 29, 2010 | 3.970 | 4.001 | 3.953 | 3.970 | 475,729 | +0.00(+0.00%) |
Mar 26, 2010 | 4.062 | 4.072 | 3.946 | 3.970 | 1,063,810 | -0.11(-2.67%) |
Mar 25, 2010 | 4.127 | 4.127 | 4.062 | 4.079 | 483,809 | -0.02(-0.58%) |
Mar 24, 2010 | 4.123 | 4.144 | 4.096 | 4.103 | 367,851 | -0.01(-0.17%) |
Mar 23, 2010 | 4.106 | 4.127 | 4.099 | 4.110 | 658,989 | +0.00(+0.08%) |
Mar 22, 2010 | 4.130 | 4.133 | 4.103 | 4.106 | 570,979 | -0.01(-0.33%) |
Mar 19, 2010 | 4.096 | 4.123 | 4.079 | 4.120 | 624,415 | +0.04(+0.92%) |
Mar 18, 2010 | 4.086 | 4.106 | 4.076 | 4.082 | 642,372 | -0.01(-0.25%) |
Mar 17, 2010 | 4.096 | 4.133 | 4.093 | 4.093 | 1,202,181 | +0.02(+0.42%) |
Mar 16, 2010 | 4.052 | 4.079 | 4.052 | 4.076 | 816,138 | +0.03(+0.76%) |
Mar 15, 2010 | 4.035 | 4.045 | 4.028 | 4.045 | 574,841 | +0.02(+0.42%) |
Mar 12, 2010 | 4.065 | 4.065 | 4.028 | 4.028 | 895,279 | -0.03(-0.84%) |
Mar 11, 2010 | 4.048 | 4.065 | 4.038 | 4.062 | 903,915 | +0.03(+0.85%) |
Mar 10, 2010 | 4.001 | 4.065 | 4.001 | 4.028 | 813,986 | +0.03(+0.76%) |
Mar 09, 2010 | 3.953 | 4.014 | 3.953 | 3.997 | 511,781 | +0.04(+0.94%) |
Mar 08, 2010 | 3.929 | 3.963 | 3.926 | 3.960 | 411,955 | +0.04(+1.04%) |
Mar 05, 2010 | 3.896 | 3.980 | 3.892 | 3.919 | 623,943 | +0.03(+0.70%) |
Mar 04, 2010 | 3.892 | 3.906 | 3.879 | 3.892 | 597,044 | -0.00(-0.09%) |
Mar 03, 2010 | 3.919 | 3.940 | 3.867 | 3.896 | 760,703 | -0.02(-0.52%) |
Mar 02, 2010 | 3.967 | 3.967 | 3.899 | 3.916 | 597,534 | +0.01(+0.35%) |