Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.664 | 3.688 | 3.623 | 3.664 | 276,768 | +0.01(+0.28%) |
May 27, 2010 | 3.685 | 3.688 | 3.617 | 3.654 | 542,892 | +0.05(+1.33%) |
May 26, 2010 | 3.592 | 3.671 | 3.589 | 3.606 | 5,537 | +0.01(+0.29%) |
May 25, 2010 | 3.582 | 3.596 | 3.513 | 3.596 | 587,701 | -0.02(-0.57%) |
May 24, 2010 | 3.603 | 3.637 | 3.582 | 3.616 | 378,623 | +0.00(+0.00%) |
May 21, 2010 | 3.513 | 3.620 | 3.431 | 3.616 | 784,524 | +0.09(+2.43%) |
May 20, 2010 | 3.524 | 3.568 | 3.465 | 3.530 | 2,410,344 | -0.21(-5.68%) |
May 19, 2010 | 3.784 | 3.808 | 3.668 | 3.743 | 578,654 | -0.02(-0.64%) |
May 18, 2010 | 3.860 | 3.877 | 3.740 | 3.767 | 405,778 | -0.03(-0.76%) |
May 17, 2010 | 3.904 | 3.908 | 3.771 | 3.796 | 643,248 | -0.10(-2.52%) |
May 14, 2010 | 3.894 | 3.973 | 3.860 | 3.894 | 618,658 | -0.06(-1.56%) |
May 13, 2010 | 3.949 | 3.970 | 3.911 | 3.956 | 497,123 | +0.03(+0.79%) |
May 12, 2010 | 3.932 | 3.952 | 3.884 | 3.925 | 351,726 | +0.02(+0.54%) |
May 11, 2010 | 3.887 | 3.908 | 3.884 | 3.904 | 362,235 | +0.09(+2.33%) |
May 10, 2010 | 3.841 | 3.860 | 3.812 | 3.815 | 401,466 | +0.05(+1.45%) |
May 07, 2010 | 3.791 | 3.791 | 3.648 | 3.761 | 783,086 | +0.03(+0.73%) |
May 06, 2010 | 3.911 | 3.914 | 3.091 | 3.733 | 2,022,817 | -0.25(-6.26%) |
May 05, 2010 | 4.000 | 4.000 | 3.867 | 3.983 | 1,201,305 | -0.06(-1.60%) |
May 04, 2010 | 4.123 | 4.123 | 4.020 | 4.048 | 913,275 | -0.06(-1.50%) |
May 03, 2010 | 4.109 | 4.119 | 4.089 | 4.109 | 262,787 | +0.02(+0.42%) |
Apr 30, 2010 | 4.089 | 4.095 | 4.061 | 4.092 | 299,972 | +0.02(+0.42%) |
Apr 29, 2010 | 4.061 | 4.078 | 4.041 | 4.075 | 324,503 | +0.03(+0.85%) |
Apr 28, 2010 | 4.177 | 4.177 | 4.003 | 4.041 | 1,201,700 | -0.11(-2.55%) |
Apr 27, 2010 | 4.198 | 4.198 | 4.133 | 4.147 | 380,302 | -0.04(-1.06%) |
Apr 26, 2010 | 4.188 | 4.194 | 4.157 | 4.191 | 295,223 | +0.02(+0.57%) |
Apr 23, 2010 | 4.153 | 4.171 | 4.133 | 4.167 | 392,727 | +0.05(+1.33%) |
Apr 22, 2010 | 4.071 | 4.116 | 4.068 | 4.112 | 242,445 | +0.02(+0.50%) |
Apr 21, 2010 | 4.174 | 4.174 | 4.085 | 4.092 | 439,725 | -0.07(-1.64%) |
Apr 20, 2010 | 4.147 | 4.174 | 4.123 | 4.160 | 391,404 | +0.02(+0.49%) |
Apr 19, 2010 | 4.191 | 4.201 | 4.126 | 4.140 | 563,983 | -0.04(-0.90%) |
Apr 16, 2010 | 4.205 | 4.229 | 4.174 | 4.177 | 507,674 | -0.02(-0.59%) |
Apr 15, 2010 | 4.222 | 4.225 | 4.183 | 4.202 | 624,457 | -0.01(-0.14%) |
Apr 14, 2010 | 4.184 | 4.225 | 4.184 | 4.208 | 435,132 | +0.03(+0.82%) |
Apr 13, 2010 | 4.150 | 4.177 | 4.143 | 4.174 | 593,810 | +0.05(+1.25%) |
Apr 12, 2010 | 4.116 | 4.136 | 4.099 | 4.122 | 277,354 | +0.01(+0.25%) |
Apr 09, 2010 | 4.133 | 4.150 | 4.095 | 4.112 | 717,615 | -0.01(-0.17%) |
Apr 08, 2010 | 4.099 | 4.119 | 4.084 | 4.119 | 366,829 | +0.04(+1.00%) |
Apr 07, 2010 | 4.099 | 4.109 | 4.054 | 4.078 | 510,648 | +0.00(+0.08%) |
Apr 06, 2010 | 4.105 | 4.109 | 4.068 | 4.075 | 422,620 | -0.01(-0.33%) |
Apr 05, 2010 | 4.102 | 4.133 | 4.075 | 4.088 | 761,175 | -0.01(-0.33%) |
Apr 01, 2010 | 4.092 | 4.102 | 4.102 | 4.102 | 533,916 | +0.04(+1.01%) |
Mar 31, 2010 | 3.973 | 4.075 | 3.949 | 4.061 | 773,608 | +0.09(+2.22%) |
Mar 30, 2010 | 3.983 | 3.990 | 3.942 | 3.973 | 765,600 | +0.00(+0.09%) |
Mar 29, 2010 | 3.969 | 4.000 | 3.952 | 3.969 | 475,829 | +0.00(+0.00%) |
Mar 26, 2010 | 4.061 | 4.071 | 3.945 | 3.969 | 1,064,034 | -0.11(-2.67%) |
Mar 25, 2010 | 4.126 | 4.126 | 4.061 | 4.078 | 483,911 | -0.02(-0.58%) |
Mar 24, 2010 | 4.122 | 4.143 | 4.095 | 4.102 | 367,929 | -0.01(-0.17%) |
Mar 23, 2010 | 4.105 | 4.126 | 4.099 | 4.109 | 659,128 | +0.00(+0.08%) |
Mar 22, 2010 | 4.129 | 4.133 | 4.102 | 4.105 | 571,099 | -0.01(-0.33%) |
Mar 19, 2010 | 4.095 | 4.122 | 4.078 | 4.119 | 624,547 | +0.04(+0.92%) |
Mar 18, 2010 | 4.085 | 4.105 | 4.075 | 4.082 | 642,508 | -0.01(-0.25%) |
Mar 17, 2010 | 4.095 | 4.133 | 4.092 | 4.092 | 1,202,435 | +0.02(+0.42%) |
Mar 16, 2010 | 4.051 | 4.078 | 4.051 | 4.075 | 816,310 | +0.03(+0.76%) |
Mar 15, 2010 | 4.034 | 4.044 | 4.027 | 4.044 | 574,962 | +0.02(+0.42%) |
Mar 12, 2010 | 4.065 | 4.065 | 4.027 | 4.027 | 895,468 | -0.03(-0.84%) |
Mar 11, 2010 | 4.048 | 4.065 | 4.037 | 4.061 | 904,106 | +0.03(+0.85%) |
Mar 10, 2010 | 4.000 | 4.064 | 4.000 | 4.027 | 814,158 | +0.03(+0.76%) |
Mar 09, 2010 | 3.952 | 4.013 | 3.952 | 3.996 | 511,889 | +0.04(+0.94%) |
Mar 08, 2010 | 3.929 | 3.962 | 3.925 | 3.959 | 412,042 | +0.04(+1.04%) |
Mar 05, 2010 | 3.895 | 3.979 | 3.891 | 3.918 | 624,075 | +0.03(+0.70%) |
Mar 04, 2010 | 3.891 | 3.905 | 3.878 | 3.891 | 597,170 | -0.00(-0.09%) |
Mar 03, 2010 | 3.918 | 3.939 | 3.866 | 3.895 | 760,864 | -0.02(-0.52%) |
Mar 02, 2010 | 3.966 | 3.966 | 3.898 | 3.915 | 597,660 | +0.01(+0.35%) |