Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.129 | 4.446 | 4.095 | 4.446 | 85,000 | +0.32(+7.68%) |
May 27, 2010 | 4.314 | 4.314 | 3.940 | 4.129 | 60,145 | +0.19(+4.79%) |
May 26, 2010 | 3.805 | 4.115 | 3.575 | 3.940 | 102,294 | +0.17(+4.47%) |
May 25, 2010 | 3.771 | 3.893 | 3.508 | 3.771 | 229,169 | -0.04(-1.06%) |
May 24, 2010 | 4.237 | 4.311 | 3.812 | 3.812 | 95,584 | -0.32(-7.83%) |
May 21, 2010 | 4.284 | 4.378 | 4.088 | 4.135 | 137,400 | -0.25(-5.69%) |
May 20, 2010 | 4.473 | 4.547 | 4.284 | 4.385 | 76,109 | -0.26(-5.66%) |
May 19, 2010 | 4.601 | 4.769 | 4.210 | 4.648 | 89,843 | +0.02(+0.44%) |
May 18, 2010 | 4.843 | 4.843 | 4.621 | 4.628 | 91,378 | -0.12(-2.55%) |
May 17, 2010 | 4.547 | 4.843 | 4.534 | 4.749 | 86,663 | +0.18(+3.83%) |
May 14, 2010 | 4.554 | 4.621 | 4.392 | 4.574 | 51,453 | -0.07(-1.59%) |
May 13, 2010 | 4.473 | 4.662 | 4.332 | 4.648 | 77,240 | +0.10(+2.22%) |
May 12, 2010 | 4.271 | 4.648 | 4.210 | 4.547 | 113,331 | +0.24(+5.63%) |
May 11, 2010 | 4.123 | 4.305 | 3.995 | 4.305 | 92,939 | +0.24(+5.82%) |
May 10, 2010 | 4.076 | 4.237 | 4.008 | 4.068 | 83,541 | +0.13(+3.22%) |
May 07, 2010 | 3.772 | 4.069 | 3.772 | 3.941 | 134,209 | +0.15(+3.91%) |
May 06, 2010 | 4.156 | 4.156 | 3.793 | 3.793 | 110,178 | -0.31(-7.55%) |
May 05, 2010 | 3.947 | 4.143 | 3.786 | 4.103 | 148,678 | +0.06(+1.50%) |
May 04, 2010 | 4.089 | 4.123 | 3.907 | 4.042 | 60,618 | -0.09(-2.28%) |
May 03, 2010 | 4.136 | 4.136 | 3.914 | 4.136 | 136,114 | +0.09(+2.33%) |
Apr 30, 2010 | 3.806 | 4.183 | 3.630 | 4.042 | 125,581 | +0.17(+4.35%) |
Apr 29, 2010 | 3.820 | 3.880 | 3.537 | 3.873 | 205,971 | -0.01(-0.17%) |
Apr 28, 2010 | 3.887 | 3.934 | 3.665 | 3.880 | 112,154 | -0.03(-0.69%) |
Apr 27, 2010 | 4.284 | 4.284 | 3.671 | 3.907 | 105,001 | -0.44(-10.22%) |
Apr 26, 2010 | 4.042 | 4.352 | 3.907 | 4.352 | 176,089 | +0.31(+7.67%) |
Apr 23, 2010 | 3.840 | 4.136 | 3.826 | 4.042 | 153,204 | +0.15(+3.81%) |
Apr 22, 2010 | 3.557 | 3.920 | 3.537 | 3.894 | 84,098 | +0.33(+9.26%) |
Apr 21, 2010 | 3.227 | 3.644 | 3.132 | 3.564 | 206,126 | +0.36(+11.37%) |
Apr 20, 2010 | 3.301 | 3.335 | 3.072 | 3.200 | 136,072 | -0.07(-2.06%) |
Apr 19, 2010 | 2.924 | 3.314 | 2.917 | 3.267 | 65,153 | +0.29(+9.73%) |
Apr 16, 2010 | 2.924 | 3.018 | 2.862 | 2.977 | 90,980 | +0.05(+1.61%) |
Apr 15, 2010 | 2.917 | 3.011 | 2.876 | 2.930 | 218,282 | +0.01(+0.46%) |
Apr 14, 2010 | 2.775 | 2.917 | 2.775 | 2.917 | 320,282 | +0.16(+5.87%) |
Apr 13, 2010 | 2.722 | 2.755 | 2.695 | 2.755 | 23,981 | +0.06(+2.25%) |
Apr 12, 2010 | 2.695 | 2.721 | 2.627 | 2.695 | 51,952 | +0.00(+0.00%) |
Apr 09, 2010 | 2.708 | 2.728 | 2.663 | 2.695 | 72,105 | +0.02(+0.76%) |
Apr 08, 2010 | 2.580 | 2.822 | 2.573 | 2.674 | 118,772 | +0.13(+5.03%) |
Apr 07, 2010 | 2.587 | 2.587 | 2.526 | 2.546 | 93,114 | +0.00(+0.00%) |
Apr 06, 2010 | 2.472 | 2.567 | 2.459 | 2.546 | 116,247 | +0.11(+4.42%) |
Apr 05, 2010 | 2.459 | 2.465 | 2.432 | 2.439 | 14,771 | +0.00(+0.00%) |
Apr 01, 2010 | 2.338 | 2.439 | 2.439 | 2.439 | 25,236 | +0.09(+4.02%) |
Mar 31, 2010 | 2.358 | 2.358 | 2.297 | 2.344 | 76,764 | -0.01(-0.29%) |
Mar 30, 2010 | 2.317 | 2.364 | 2.299 | 2.351 | 11,847 | +0.06(+2.65%) |
Mar 29, 2010 | 2.324 | 2.425 | 2.270 | 2.290 | 37,601 | -0.03(-1.45%) |
Mar 26, 2010 | 2.358 | 2.391 | 2.311 | 2.324 | 140,638 | -0.04(-1.71%) |
Mar 25, 2010 | 2.506 | 2.540 | 2.223 | 2.364 | 129,257 | -0.07(-3.04%) |
Mar 24, 2010 | 2.391 | 2.472 | 2.365 | 2.439 | 70,822 | +0.05(+1.97%) |
Mar 23, 2010 | 2.405 | 2.496 | 2.378 | 2.391 | 68,325 | -0.01(-0.28%) |
Mar 22, 2010 | 2.432 | 2.432 | 2.371 | 2.398 | 4,661 | -0.03(-1.38%) |
Mar 19, 2010 | 2.546 | 2.546 | 2.358 | 2.432 | 34,545 | -0.04(-1.63%) |
Mar 18, 2010 | 2.459 | 2.594 | 2.439 | 2.472 | 72,920 | +0.05(+1.94%) |
Mar 17, 2010 | 2.492 | 2.519 | 2.364 | 2.425 | 31,196 | -0.00(-0.00%) |
Mar 16, 2010 | 2.425 | 2.472 | 2.405 | 2.425 | 3,647 | +0.00(+0.00%) |
Mar 15, 2010 | 2.398 | 2.573 | 2.365 | 2.425 | 57,469 | -0.06(-2.44%) |
Mar 12, 2010 | 2.594 | 2.627 | 2.412 | 2.486 | 85,958 | -0.07(-2.89%) |
Mar 11, 2010 | 2.344 | 2.594 | 2.324 | 2.560 | 139,400 | +0.26(+11.44%) |
Mar 10, 2010 | 2.270 | 2.358 | 2.210 | 2.297 | 90,952 | +0.05(+2.10%) |
Mar 09, 2010 | 2.135 | 2.290 | 2.129 | 2.250 | 209,469 | +0.12(+5.70%) |
Mar 08, 2010 | 2.149 | 2.156 | 2.035 | 2.129 | 20,994 | +0.03(+1.61%) |
Mar 05, 2010 | 2.210 | 2.358 | 2.095 | 2.095 | 98,475 | -0.06(-2.81%) |
Mar 04, 2010 | 2.216 | 2.216 | 2.129 | 2.156 | 22,172 | -0.03(-1.54%) |
Mar 03, 2010 | 2.223 | 2.290 | 2.189 | 2.189 | 14,350 | +0.00(+0.00%) |
Mar 02, 2010 | 2.135 | 2.216 | 2.082 | 2.189 | 38,430 | +0.00(+0.00%) |