Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.131 | 4.145 | 3.988 | 4.131 | 24,160 | +0.03(+0.66%) |
May 27, 2010 | 4.084 | 4.281 | 4.009 | 4.104 | 49,534 | +0.10(+2.55%) |
May 26, 2010 | 4.220 | 4.438 | 4.002 | 4.002 | 80,403 | -0.22(-5.31%) |
May 25, 2010 | 4.492 | 4.492 | 4.022 | 4.227 | 79,321 | -0.16(-3.72%) |
May 24, 2010 | 4.315 | 4.581 | 4.315 | 4.390 | 36,296 | +0.17(+4.03%) |
May 21, 2010 | 3.914 | 4.220 | 3.880 | 4.220 | 52,030 | +0.30(+7.64%) |
May 20, 2010 | 3.873 | 3.961 | 3.818 | 3.920 | 37,734 | -0.18(-4.32%) |
May 19, 2010 | 4.179 | 4.206 | 3.982 | 4.097 | 72,288 | -0.23(-5.35%) |
May 18, 2010 | 4.329 | 4.383 | 4.267 | 4.329 | 20,463 | -0.02(-0.47%) |
May 17, 2010 | 4.451 | 4.587 | 4.288 | 4.349 | 29,173 | -0.16(-3.47%) |
May 14, 2010 | 4.506 | 4.560 | 4.356 | 4.506 | 46,034 | +0.13(+2.95%) |
May 13, 2010 | 4.519 | 4.594 | 4.342 | 4.376 | 29,733 | -0.21(-4.60%) |
May 12, 2010 | 4.594 | 4.758 | 4.458 | 4.587 | 39,494 | +0.03(+0.60%) |
May 11, 2010 | 4.397 | 4.574 | 4.349 | 4.560 | 51,935 | +0.14(+3.08%) |
May 10, 2010 | 4.478 | 4.526 | 4.302 | 4.424 | 42,764 | -0.07(-1.52%) |
May 07, 2010 | 4.370 | 4.533 | 4.356 | 4.492 | 39,352 | +0.08(+1.85%) |
May 06, 2010 | 4.485 | 4.485 | 4.370 | 4.410 | 44,568 | -0.08(-1.82%) |
May 05, 2010 | 4.431 | 4.513 | 4.343 | 4.492 | 40,579 | -0.03(-0.60%) |
May 04, 2010 | 4.506 | 4.519 | 4.458 | 4.519 | 14,558 | -0.03(-0.60%) |
May 03, 2010 | 4.329 | 4.587 | 4.329 | 4.547 | 46,941 | +0.09(+1.98%) |
Apr 30, 2010 | 4.560 | 4.723 | 4.458 | 4.458 | 62,983 | -0.16(-3.39%) |
Apr 29, 2010 | 4.764 | 4.764 | 4.615 | 4.615 | 13,110 | -0.22(-4.51%) |
Apr 28, 2010 | 4.821 | 4.832 | 4.744 | 4.832 | 15,167 | +0.01(+0.28%) |
Apr 27, 2010 | 4.866 | 4.866 | 4.819 | 4.819 | 2,271 | -0.03(-0.70%) |
Apr 26, 2010 | 4.880 | 4.907 | 4.826 | 4.853 | 19,420 | +0.01(+0.14%) |
Apr 23, 2010 | 4.900 | 4.921 | 4.805 | 4.846 | 34,487 | -0.06(-1.25%) |
Apr 22, 2010 | 4.907 | 4.921 | 4.764 | 4.907 | 74,711 | -0.01(-0.28%) |
Apr 21, 2010 | 4.914 | 4.928 | 4.723 | 4.921 | 52,912 | -0.01(-0.14%) |
Apr 20, 2010 | 4.642 | 4.934 | 4.642 | 4.928 | 77,917 | +0.27(+5.88%) |
Apr 19, 2010 | 4.478 | 4.654 | 4.458 | 4.654 | 94,722 | +0.18(+4.08%) |
Apr 16, 2010 | 4.587 | 4.587 | 4.458 | 4.472 | 48,768 | -0.07(-1.65%) |
Apr 15, 2010 | 4.492 | 4.594 | 4.458 | 4.547 | 56,907 | +0.00(+0.00%) |
Apr 14, 2010 | 4.526 | 4.594 | 4.499 | 4.547 | 43,525 | -0.01(-0.30%) |
Apr 13, 2010 | 4.492 | 4.560 | 4.465 | 4.560 | 9,238 | +0.03(+0.75%) |
Apr 12, 2010 | 4.492 | 4.655 | 4.444 | 4.526 | 62,188 | +0.03(+0.60%) |
Apr 09, 2010 | 4.513 | 4.533 | 4.424 | 4.499 | 49,277 | +0.00(+0.01%) |
Apr 08, 2010 | 4.431 | 4.540 | 4.431 | 4.499 | 32,828 | +0.07(+1.69%) |
Apr 07, 2010 | 4.458 | 4.587 | 4.424 | 4.424 | 40,654 | -0.07(-1.59%) |
Apr 06, 2010 | 4.458 | 4.574 | 4.438 | 4.495 | 62,194 | -0.00(-0.08%) |
Apr 05, 2010 | 4.478 | 4.533 | 4.424 | 4.499 | 31,762 | -0.03(-0.60%) |
Apr 01, 2010 | 4.526 | 4.526 | 4.526 | 4.526 | 77,870 | +0.03(+0.61%) |
Mar 31, 2010 | 4.431 | 4.499 | 4.431 | 4.499 | 22,566 | +0.04(+0.92%) |
Mar 30, 2010 | 4.438 | 4.526 | 4.397 | 4.458 | 43,611 | -0.05(-1.21%) |
Mar 29, 2010 | 4.513 | 4.553 | 4.466 | 4.513 | 42,279 | -0.01(-0.30%) |
Mar 26, 2010 | 4.492 | 4.560 | 4.480 | 4.526 | 31,252 | +0.07(+1.68%) |
Mar 25, 2010 | 4.492 | 4.628 | 4.451 | 4.451 | 69,379 | +0.00(+0.00%) |
Mar 24, 2010 | 4.451 | 4.587 | 4.424 | 4.451 | 46,293 | -0.10(-2.24%) |
Mar 23, 2010 | 4.363 | 4.587 | 4.363 | 4.553 | 181,023 | +0.13(+2.92%) |
Mar 22, 2010 | 3.825 | 4.471 | 3.818 | 4.424 | 97,179 | +0.61(+16.07%) |
Mar 19, 2010 | 4.370 | 4.370 | 3.811 | 3.811 | 122,905 | -0.52(-12.09%) |
Mar 18, 2010 | 4.349 | 4.424 | 4.227 | 4.336 | 81,387 | -0.01(-0.16%) |
Mar 17, 2010 | 4.302 | 4.424 | 4.186 | 4.342 | 60,760 | +0.10(+2.24%) |
Mar 16, 2010 | 4.213 | 4.478 | 4.138 | 4.247 | 109,041 | +0.11(+2.63%) |
Mar 15, 2010 | 4.199 | 4.199 | 4.043 | 4.138 | 117,961 | +0.33(+8.57%) |
Mar 12, 2010 | 3.777 | 3.982 | 3.771 | 3.811 | 74,101 | +0.08(+2.19%) |
Mar 11, 2010 | 4.009 | 4.056 | 3.716 | 3.730 | 68,508 | -0.28(-6.96%) |
Mar 10, 2010 | 3.791 | 4.145 | 3.791 | 4.009 | 76,678 | +0.16(+4.06%) |
Mar 09, 2010 | 3.730 | 4.016 | 3.689 | 3.852 | 85,763 | +0.07(+1.80%) |
Mar 08, 2010 | 3.811 | 3.811 | 3.594 | 3.784 | 61,770 | -0.07(-1.88%) |
Mar 05, 2010 | 3.635 | 3.927 | 3.526 | 3.857 | 59,586 | +0.22(+5.92%) |
Mar 04, 2010 | 3.526 | 3.689 | 3.451 | 3.641 | 61,692 | +0.10(+2.69%) |
Mar 03, 2010 | 3.505 | 3.566 | 3.444 | 3.546 | 32,439 | +0.03(+0.97%) |
Mar 02, 2010 | 3.594 | 3.594 | 3.410 | 3.512 | 31,740 | -0.03(-0.96%) |