Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.750 | 3.860 | 3.700 | 3.750 | 60,577 | +0.00(+0.00%) |
May 27, 2010 | 3.570 | 3.775 | 3.540 | 3.750 | 82,793 | +0.34(+9.97%) |
May 26, 2010 | 3.450 | 3.520 | 3.379 | 3.410 | 103,608 | +0.15(+4.69%) |
May 25, 2010 | 3.250 | 3.300 | 3.060 | 3.257 | 205,934 | -0.26(-7.47%) |
May 24, 2010 | 3.500 | 3.530 | 3.450 | 3.520 | 16,305 | +0.12(+3.53%) |
May 21, 2010 | 3.290 | 3.540 | 3.290 | 3.400 | 512,608 | +0.10(+3.03%) |
May 20, 2010 | 3.300 | 3.380 | 3.242 | 3.300 | 154,862 | -0.36(-9.84%) |
May 19, 2010 | 3.680 | 3.700 | 3.540 | 3.660 | 82,700 | -0.04(-1.08%) |
May 18, 2010 | 3.900 | 3.940 | 3.648 | 3.700 | 110,504 | -0.08(-2.12%) |
May 17, 2010 | 4.020 | 4.030 | 3.660 | 3.780 | 529,306 | -0.29(-7.13%) |
May 14, 2010 | 4.151 | 4.170 | 4.010 | 4.070 | 102,311 | -0.11(-2.63%) |
May 13, 2010 | 4.160 | 4.390 | 4.150 | 4.180 | 41,928 | +0.02(+0.48%) |
May 12, 2010 | 4.150 | 4.240 | 4.070 | 4.160 | 44,877 | +0.13(+3.23%) |
May 11, 2010 | 4.056 | 4.097 | 4.030 | 4.030 | 52,210 | -0.07(-1.71%) |
May 10, 2010 | 4.070 | 4.120 | 4.070 | 4.100 | 75,894 | +0.18(+4.59%) |
May 07, 2010 | 3.866 | 3.950 | 3.760 | 3.920 | 112,623 | +0.08(+2.08%) |
May 06, 2010 | 4.119 | 4.120 | 3.621 | 3.840 | 305,505 | -0.25(-6.11%) |
May 05, 2010 | 4.160 | 4.270 | 4.090 | 4.090 | 176,457 | -0.19(-4.44%) |
May 04, 2010 | 4.498 | 4.520 | 4.247 | 4.280 | 178,106 | -0.33(-7.16%) |
May 03, 2010 | 4.770 | 4.790 | 4.470 | 4.610 | 81,438 | -0.08(-1.71%) |
Apr 30, 2010 | 4.930 | 4.940 | 4.660 | 4.690 | 121,296 | -0.22(-4.44%) |
Apr 29, 2010 | 4.990 | 5.030 | 4.800 | 4.908 | 111,003 | -0.03(-0.65%) |
Apr 28, 2010 | 4.980 | 5.010 | 4.800 | 4.940 | 156,296 | -0.01(-0.20%) |
Apr 27, 2010 | 5.220 | 5.270 | 4.950 | 4.950 | 127,518 | -0.36(-6.78%) |
Apr 26, 2010 | 5.360 | 5.420 | 5.310 | 5.310 | 59,930 | -0.04(-0.76%) |
Apr 23, 2010 | 5.240 | 5.370 | 5.180 | 5.351 | 42,396 | +0.11(+2.06%) |
Apr 22, 2010 | 5.124 | 5.254 | 5.070 | 5.242 | 59,960 | +0.01(+0.18%) |
Apr 21, 2010 | 5.270 | 5.270 | 5.170 | 5.233 | 68,712 | +0.02(+0.31%) |
Apr 20, 2010 | 5.138 | 5.240 | 5.127 | 5.217 | 58,224 | +0.12(+2.30%) |
Apr 19, 2010 | 5.063 | 5.170 | 5.030 | 5.100 | 112,049 | -0.06(-1.16%) |
Apr 16, 2010 | 5.290 | 5.300 | 5.000 | 5.160 | 53,686 | -0.15(-2.82%) |
Apr 15, 2010 | 5.397 | 5.440 | 5.293 | 5.310 | 128,455 | -0.13(-2.32%) |
Apr 14, 2010 | 5.465 | 5.520 | 5.383 | 5.436 | 76,792 | +0.08(+1.42%) |
Apr 13, 2010 | 5.519 | 5.519 | 5.286 | 5.360 | 148,876 | -0.20(-3.60%) |
Apr 12, 2010 | 5.640 | 5.720 | 5.540 | 5.560 | 114,684 | -0.05(-0.89%) |
Apr 09, 2010 | 5.570 | 5.734 | 5.520 | 5.610 | 82,713 | +0.11(+2.00%) |
Apr 08, 2010 | 5.438 | 5.502 | 5.349 | 5.500 | 55,128 | -0.04(-0.72%) |
Apr 07, 2010 | 5.561 | 5.620 | 5.500 | 5.540 | 137,375 | -0.10(-1.77%) |
Apr 06, 2010 | 5.584 | 5.690 | 5.560 | 5.640 | 114,063 | +0.07(+1.26%) |
Apr 05, 2010 | 5.510 | 5.627 | 5.492 | 5.570 | 104,492 | +0.10(+1.83%) |
Apr 01, 2010 | 5.470 | 5.470 | 5.470 | 0 | +0.17(+3.21%) | |
Mar 31, 2010 | 5.170 | 5.420 | 5.160 | 5.300 | 164,148 | +0.13(+2.51%) |
Mar 30, 2010 | 5.050 | 5.262 | 5.000 | 5.170 | 295,842 | +0.23(+4.71%) |
Mar 29, 2010 | 4.860 | 4.940 | 4.850 | 4.938 | 84,862 | +0.14(+2.86%) |
Mar 26, 2010 | 4.849 | 4.853 | 4.780 | 4.800 | 70,150 | -0.04(-0.83%) |
Mar 25, 2010 | 4.900 | 4.950 | 4.830 | 4.840 | 56,975 | +0.04(+0.83%) |
Mar 24, 2010 | 4.841 | 4.910 | 4.770 | 4.800 | 51,483 | -0.17(-3.41%) |
Mar 23, 2010 | 4.788 | 5.000 | 4.780 | 4.969 | 93,650 | +0.22(+4.62%) |
Mar 22, 2010 | 4.683 | 4.784 | 4.660 | 4.750 | 254,439 | -0.08(-1.66%) |
Mar 19, 2010 | 4.840 | 4.882 | 4.730 | 4.830 | 89,904 | -0.07(-1.46%) |
Mar 18, 2010 | 4.944 | 4.950 | 4.810 | 4.901 | 67,613 | -0.12(-2.36%) |
Mar 17, 2010 | 5.020 | 5.059 | 4.995 | 5.020 | 108,616 | -0.01(-0.16%) |
Mar 16, 2010 | 4.990 | 5.066 | 4.980 | 5.028 | 77,963 | +0.09(+1.78%) |
Mar 15, 2010 | 4.923 | 4.944 | 4.920 | 4.940 | 62,310 | -0.10(-1.98%) |
Mar 12, 2010 | 5.099 | 5.170 | 5.007 | 5.040 | 221,017 | -0.00(-0.08%) |
Mar 11, 2010 | 4.971 | 5.108 | 4.950 | 5.044 | 63,319 | +0.01(+0.28%) |
Mar 10, 2010 | 4.827 | 5.120 | 4.820 | 5.030 | 309,152 | +0.39(+8.41%) |
Mar 09, 2010 | 4.480 | 4.670 | 4.480 | 4.640 | 117,817 | +0.09(+1.91%) |
Mar 08, 2010 | 4.506 | 4.586 | 4.439 | 4.553 | 49,097 | +0.10(+2.36%) |
Mar 05, 2010 | 4.462 | 4.527 | 4.444 | 4.448 | 52,240 | +0.05(+1.18%) |
Mar 04, 2010 | 4.532 | 4.532 | 4.359 | 4.396 | 14,126 | -0.12(-2.68%) |
Mar 03, 2010 | 4.326 | 4.530 | 4.326 | 4.517 | 107,393 | +0.22(+5.23%) |
Mar 02, 2010 | 4.220 | 4.306 | 4.220 | 4.293 | 38,048 | +0.12(+2.86%) |