Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.577 | 3.640 | 3.351 | 3.615 | 22,711 | +0.04(+1.05%) |
May 27, 2010 | 3.295 | 3.659 | 3.295 | 3.577 | 12,779 | +0.21(+6.15%) |
May 26, 2010 | 3.182 | 3.420 | 3.019 | 3.370 | 21,381 | +0.39(+13.05%) |
May 25, 2010 | 3.144 | 3.150 | 2.981 | 2.981 | 7,866 | -0.06(-2.06%) |
May 24, 2010 | 3.056 | 3.175 | 3.044 | 3.044 | 7,333 | +0.00(+0.00%) |
May 21, 2010 | 3.157 | 3.157 | 2.981 | 3.044 | 17,998 | -0.13(-4.15%) |
May 20, 2010 | 3.232 | 3.263 | 3.163 | 3.175 | 13,571 | -0.12(-3.62%) |
May 19, 2010 | 3.314 | 3.345 | 3.194 | 3.295 | 13,031 | -0.01(-0.19%) |
May 18, 2010 | 3.307 | 3.464 | 3.213 | 3.301 | 15,029 | +0.03(+0.77%) |
May 17, 2010 | 3.320 | 3.383 | 3.169 | 3.276 | 19,257 | -0.02(-0.57%) |
May 14, 2010 | 3.401 | 3.401 | 3.232 | 3.295 | 18,415 | -0.14(-4.20%) |
May 13, 2010 | 3.295 | 3.439 | 3.295 | 3.439 | 12,330 | +0.09(+2.81%) |
May 12, 2010 | 3.527 | 3.527 | 3.310 | 3.345 | 7,666 | -0.18(-5.16%) |
May 11, 2010 | 3.276 | 3.565 | 3.201 | 3.527 | 12,926 | +0.09(+2.55%) |
May 10, 2010 | 3.263 | 3.458 | 3.263 | 3.439 | 13,517 | +0.14(+4.38%) |
May 07, 2010 | 3.320 | 3.668 | 3.213 | 3.295 | 10,308 | -0.01(-0.19%) |
May 06, 2010 | 3.442 | 3.778 | 3.301 | 3.301 | 12,859 | -0.12(-3.49%) |
May 05, 2010 | 3.483 | 3.552 | 3.414 | 3.420 | 26,505 | -0.18(-4.89%) |
May 04, 2010 | 3.772 | 3.772 | 3.558 | 3.596 | 17,445 | -0.17(-4.50%) |
May 03, 2010 | 3.834 | 3.885 | 3.671 | 3.765 | 8,362 | -0.07(-1.80%) |
Apr 30, 2010 | 3.797 | 3.985 | 3.652 | 3.834 | 9,771 | +0.05(+1.33%) |
Apr 29, 2010 | 3.816 | 3.816 | 3.703 | 3.784 | 7,110 | +0.00(+0.00%) |
Apr 28, 2010 | 3.816 | 3.847 | 3.765 | 3.784 | 4,158 | +0.00(+0.00%) |
Apr 27, 2010 | 3.778 | 4.054 | 3.765 | 3.784 | 21,666 | +0.01(+0.17%) |
Apr 26, 2010 | 4.010 | 4.010 | 3.765 | 3.778 | 3,244 | -0.05(-1.31%) |
Apr 23, 2010 | 3.891 | 3.928 | 3.797 | 3.828 | 6,598 | -0.06(-1.61%) |
Apr 22, 2010 | 3.929 | 4.060 | 3.885 | 3.891 | 4,063 | -0.07(-1.74%) |
Apr 21, 2010 | 3.859 | 3.960 | 3.859 | 3.960 | 3,344 | +0.06(+1.45%) |
Apr 20, 2010 | 3.891 | 3.903 | 3.891 | 3.903 | 1,679 | +0.11(+2.98%) |
Apr 19, 2010 | 3.853 | 4.054 | 3.765 | 3.790 | 13,039 | +0.00(+0.00%) |
Apr 16, 2010 | 3.998 | 3.998 | 3.778 | 3.790 | 22,495 | -0.19(-4.88%) |
Apr 15, 2010 | 4.136 | 4.136 | 3.929 | 3.985 | 6,348 | -0.18(-4.22%) |
Apr 14, 2010 | 4.123 | 4.161 | 4.018 | 4.161 | 9,957 | +0.12(+2.95%) |
Apr 13, 2010 | 4.393 | 4.393 | 3.966 | 4.041 | 9,270 | -0.06(-1.38%) |
Apr 12, 2010 | 4.456 | 4.456 | 4.092 | 4.098 | 9,084 | -0.26(-5.91%) |
Apr 09, 2010 | 4.330 | 4.707 | 4.249 | 4.355 | 6,220 | +0.05(+1.17%) |
Apr 08, 2010 | 4.462 | 4.462 | 4.198 | 4.305 | 5,076 | -0.14(-3.11%) |
Apr 07, 2010 | 4.449 | 4.550 | 4.443 | 4.443 | 6,176 | -0.04(-0.98%) |
Apr 06, 2010 | 4.243 | 4.487 | 4.243 | 4.487 | 4,126 | +0.01(+0.28%) |
Apr 05, 2010 | 4.000 | 4.475 | 3.975 | 4.475 | 22,608 | +0.59(+15.11%) |
Apr 01, 2010 | 3.887 | 3.887 | 3.887 | 0 | -0.61(-13.49%) | |
Mar 31, 2010 | 4.425 | 4.506 | 4.406 | 4.493 | 11,061 | +0.04(+0.84%) |
Mar 30, 2010 | 4.456 | 4.456 | 4.456 | 4.456 | 2,003 | -0.01(-0.28%) |
Mar 29, 2010 | 4.525 | 4.525 | 4.406 | 4.468 | 1,208 | +0.01(+0.14%) |
Mar 26, 2010 | 4.506 | 4.506 | 4.418 | 4.462 | 3,558 | +0.04(+0.99%) |
Mar 25, 2010 | 4.443 | 4.443 | 4.418 | 4.418 | 1,568 | +0.00(+0.00%) |
Mar 24, 2010 | 4.425 | 4.571 | 4.418 | 4.418 | 7,704 | -0.09(-2.08%) |
Mar 23, 2010 | 4.618 | 4.618 | 4.475 | 4.512 | 2,977 | -0.10(-2.17%) |
Mar 22, 2010 | 4.537 | 4.612 | 4.493 | 4.612 | 2,961 | +0.17(+3.94%) |
Mar 19, 2010 | 4.512 | 4.562 | 4.421 | 4.437 | 16,694 | -0.01(-0.28%) |
Mar 18, 2010 | 4.556 | 4.556 | 4.450 | 4.450 | 1,616 | -0.11(-2.33%) |
Mar 17, 2010 | 4.525 | 4.618 | 4.525 | 4.556 | 2,281 | +0.00(+0.00%) |
Mar 16, 2010 | 4.600 | 4.600 | 4.375 | 4.556 | 1,780 | -0.07(-1.49%) |
Mar 15, 2010 | 4.600 | 4.625 | 4.600 | 4.625 | 1,158 | +0.11(+2.35%) |
Mar 12, 2010 | 4.562 | 4.656 | 4.518 | 4.518 | 6,719 | -0.04(-0.96%) |
Mar 11, 2010 | 4.562 | 4.568 | 4.562 | 4.562 | 1,155 | -0.03(-0.55%) |
Mar 10, 2010 | 4.562 | 4.593 | 4.556 | 4.587 | 2,358 | +0.00(+0.00%) |
Mar 09, 2010 | 4.556 | 4.587 | 4.556 | 4.587 | 804 | +0.01(+0.14%) |
Mar 08, 2010 | 4.575 | 4.581 | 4.393 | 4.581 | 2,049 | +0.08(+1.81%) |
Mar 05, 2010 | 4.431 | 4.500 | 4.368 | 4.500 | 7,176 | +0.07(+1.55%) |
Mar 04, 2010 | 4.368 | 4.531 | 4.281 | 4.431 | 12,730 | -0.06(-1.39%) |
Mar 03, 2010 | 4.550 | 4.650 | 4.225 | 4.493 | 32,694 | -0.04(-0.96%) |
Mar 02, 2010 | 4.381 | 4.556 | 4.362 | 4.537 | 19,501 | +0.18(+4.16%) |