Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.607 | 4.607 | 4.356 | 4.607 | 6,992 | +0.25(+5.63%) |
May 27, 2010 | 4.264 | 4.361 | 4.264 | 4.361 | 12,751 | +0.08(+1.87%) |
May 26, 2010 | 4.271 | 4.315 | 4.271 | 4.281 | 9,049 | +0.01(+0.23%) |
May 25, 2010 | 4.279 | 4.330 | 4.242 | 4.271 | 24,680 | -0.10(-2.39%) |
May 24, 2010 | 4.195 | 4.376 | 4.195 | 4.376 | 8,432 | +0.12(+2.80%) |
May 21, 2010 | 4.257 | 4.279 | 4.155 | 4.257 | 9,835 | +0.04(+0.92%) |
May 20, 2010 | 4.320 | 4.398 | 4.159 | 4.218 | 36,700 | -0.10(-2.42%) |
May 19, 2010 | 4.352 | 4.378 | 4.303 | 4.322 | 27,354 | -0.03(-0.73%) |
May 18, 2010 | 4.356 | 4.427 | 4.352 | 4.354 | 13,163 | -0.03(-0.72%) |
May 17, 2010 | 4.327 | 4.386 | 4.327 | 4.386 | 5,758 | +0.06(+1.40%) |
May 14, 2010 | 4.325 | 4.325 | 4.237 | 4.325 | 7,404 | +0.00(+0.06%) |
May 13, 2010 | 4.320 | 4.322 | 4.279 | 4.322 | 8,309 | -0.01(-0.14%) |
May 12, 2010 | 4.189 | 4.400 | 4.189 | 4.328 | 23,488 | +0.07(+1.63%) |
May 11, 2010 | 4.270 | 4.308 | 4.259 | 4.259 | 45,964 | -0.06(-1.41%) |
May 10, 2010 | 4.293 | 4.337 | 4.279 | 4.320 | 65,104 | +0.09(+2.19%) |
May 07, 2010 | 4.011 | 4.308 | 3.987 | 4.228 | 77,288 | +0.35(+8.89%) |
May 06, 2010 | 4.381 | 4.497 | 3.732 | 3.882 | 128,744 | -0.41(-9.52%) |
May 05, 2010 | 4.582 | 4.590 | 4.211 | 4.291 | 129,480 | -0.39(-8.31%) |
May 04, 2010 | 4.546 | 4.738 | 4.497 | 4.680 | 44,335 | +0.16(+3.49%) |
May 03, 2010 | 4.585 | 4.619 | 4.344 | 4.522 | 56,721 | -0.10(-2.11%) |
Apr 30, 2010 | 4.016 | 4.634 | 3.853 | 4.619 | 177,049 | +0.43(+10.14%) |
Apr 29, 2010 | 3.933 | 4.194 | 3.933 | 4.194 | 52,113 | +0.27(+6.94%) |
Apr 28, 2010 | 4.011 | 4.011 | 3.873 | 3.921 | 8,083 | -0.09(-2.24%) |
Apr 27, 2010 | 4.072 | 4.118 | 4.011 | 4.011 | 21,011 | +0.07(+1.85%) |
Apr 23, 2010 | 3.938 | 3.938 | 3.938 | 3.938 | 0 | -0.05(-1.16%) |
Apr 22, 2010 | 4.067 | 4.067 | 3.916 | 3.984 | 10,711 | -0.08(-2.03%) |
Apr 21, 2010 | 4.050 | 4.082 | 4.050 | 4.067 | 4,023 | -0.01(-0.36%) |
Apr 20, 2010 | 4.123 | 4.128 | 4.082 | 4.082 | 9,522 | -0.02(-0.53%) |
Apr 19, 2010 | 4.065 | 4.108 | 4.050 | 4.104 | 8,494 | +0.02(+0.48%) |
Apr 16, 2010 | 4.060 | 4.118 | 4.060 | 4.084 | 4,199 | -0.04(-1.06%) |
Apr 15, 2010 | 4.084 | 4.128 | 4.065 | 4.128 | 11,168 | +0.04(+1.07%) |
Apr 14, 2010 | 4.104 | 4.128 | 4.084 | 4.084 | 16,453 | -0.02(-0.47%) |
Apr 13, 2010 | 3.987 | 4.104 | 3.987 | 4.104 | 8,226 | +0.15(+3.88%) |
Apr 12, 2010 | 3.788 | 3.958 | 3.788 | 3.950 | 22,291 | +0.10(+2.52%) |
Apr 09, 2010 | 3.853 | 3.909 | 3.853 | 3.853 | 18,938 | -0.04(-0.94%) |
Apr 08, 2010 | 3.890 | 3.926 | 3.852 | 3.890 | 10,345 | +0.02(+0.63%) |
Apr 07, 2010 | 3.885 | 3.885 | 3.768 | 3.865 | 11,846 | +0.00(+0.00%) |
Apr 06, 2010 | 3.629 | 3.882 | 3.629 | 3.865 | 14,372 | +0.26(+7.14%) |
Apr 05, 2010 | 3.542 | 3.608 | 3.542 | 3.608 | 9,872 | +0.05(+1.30%) |
Apr 01, 2010 | 3.564 | 3.561 | 3.561 | 3.561 | 9,049 | +0.00(+0.00%) |
Mar 31, 2010 | 3.540 | 3.586 | 3.540 | 3.561 | 2,682 | -0.04(-1.01%) |
Mar 30, 2010 | 3.605 | 3.605 | 3.525 | 3.598 | 8,638 | -0.05(-1.46%) |
Mar 29, 2010 | 3.598 | 3.695 | 3.598 | 3.651 | 8,498 | -0.02(-0.46%) |
Mar 26, 2010 | 3.666 | 3.695 | 3.666 | 3.668 | 2,468 | -0.03(-0.72%) |
Mar 25, 2010 | 3.671 | 3.705 | 3.671 | 3.695 | 9,461 | +0.00(+0.07%) |
Mar 24, 2010 | 3.702 | 3.707 | 3.659 | 3.693 | 18,140 | +0.02(+0.46%) |
Mar 23, 2010 | 3.693 | 3.753 | 3.649 | 3.676 | 9,016 | -0.04(-1.11%) |
Mar 22, 2010 | 3.727 | 3.768 | 3.685 | 3.717 | 6,581 | +0.01(+0.33%) |
Mar 19, 2010 | 3.464 | 3.705 | 3.425 | 3.705 | 14,919 | +0.22(+6.35%) |
Mar 18, 2010 | 3.484 | 3.559 | 3.459 | 3.484 | 23,858 | +0.05(+1.34%) |
Mar 17, 2010 | 3.411 | 3.484 | 3.372 | 3.437 | 34,763 | +0.14(+4.28%) |
Mar 16, 2010 | 3.362 | 3.362 | 3.214 | 3.296 | 36,186 | -0.10(-3.00%) |
Mar 15, 2010 | 3.355 | 3.399 | 3.355 | 3.399 | 14,738 | -0.05(-1.48%) |
Mar 12, 2010 | 3.481 | 3.506 | 3.445 | 3.450 | 18,802 | -0.05(-1.39%) |
Mar 11, 2010 | 3.489 | 3.608 | 3.406 | 3.498 | 61,908 | -0.06(-1.57%) |
Mar 10, 2010 | 3.639 | 3.639 | 3.525 | 3.554 | 12,788 | -0.09(-2.40%) |
Mar 09, 2010 | 3.732 | 3.746 | 3.552 | 3.642 | 53,886 | -0.06(-1.51%) |
Mar 08, 2010 | 3.790 | 3.790 | 3.698 | 3.698 | 17,688 | -0.12(-3.06%) |
Mar 05, 2010 | 3.856 | 3.856 | 3.783 | 3.814 | 10,913 | -0.07(-1.69%) |
Mar 04, 2010 | 3.695 | 3.909 | 3.695 | 3.880 | 24,269 | +0.11(+2.97%) |
Mar 03, 2010 | 3.783 | 3.783 | 3.768 | 3.768 | 1,645 | +0.01(+0.26%) |
Mar 02, 2010 | 3.724 | 3.792 | 3.724 | 3.758 | 6,170 | +0.05(+1.38%) |