Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.400 | 4.410 | 4.210 | 4.350 | 299,201 | -0.05(-1.14%) |
May 27, 2010 | 4.400 | 4.500 | 4.320 | 4.400 | 377,007 | +0.17(+4.02%) |
May 26, 2010 | 4.170 | 4.500 | 4.150 | 4.230 | 384,720 | +0.17(+4.19%) |
May 25, 2010 | 4.090 | 4.200 | 3.960 | 4.060 | 632,879 | -0.26(-6.02%) |
May 24, 2010 | 4.210 | 4.490 | 4.130 | 4.320 | 385,036 | +0.13(+3.10%) |
May 21, 2010 | 4.000 | 4.450 | 3.950 | 4.190 | 541,539 | +0.11(+2.70%) |
May 20, 2010 | 4.080 | 4.220 | 3.920 | 4.080 | 334,424 | -0.28(-6.42%) |
May 19, 2010 | 4.600 | 4.630 | 4.060 | 4.360 | 587,250 | -0.27(-5.83%) |
May 18, 2010 | 4.690 | 4.800 | 4.550 | 4.630 | 425,623 | -0.04(-0.86%) |
May 17, 2010 | 4.600 | 4.670 | 4.410 | 4.670 | 256,741 | +0.07(+1.52%) |
May 14, 2010 | 4.630 | 4.710 | 4.550 | 4.600 | 253,314 | -0.15(-3.16%) |
May 13, 2010 | 4.800 | 4.890 | 4.580 | 4.750 | 495,495 | -0.01(-0.21%) |
May 12, 2010 | 4.470 | 4.840 | 4.470 | 4.760 | 553,408 | +0.29(+6.49%) |
May 11, 2010 | 4.680 | 4.790 | 4.070 | 4.470 | 703,737 | +0.37(+9.02%) |
May 10, 2010 | 4.050 | 4.100 | 3.870 | 4.100 | 443,073 | +0.42(+11.41%) |
May 07, 2010 | 4.000 | 4.040 | 3.580 | 3.680 | 562,819 | -0.30(-7.65%) |
May 06, 2010 | 4.300 | 4.450 | 3.510 | 3.985 | 371,948 | -0.35(-7.97%) |
May 05, 2010 | 4.221 | 4.530 | 4.060 | 4.330 | 361,213 | -0.06(-1.37%) |
May 04, 2010 | 4.550 | 4.567 | 4.120 | 4.390 | 426,046 | -0.22(-4.77%) |
May 03, 2010 | 4.440 | 4.650 | 4.260 | 4.610 | 500,765 | +0.24(+5.49%) |
Apr 30, 2010 | 4.200 | 4.380 | 4.100 | 4.370 | 532,823 | +0.14(+3.31%) |
Apr 29, 2010 | 4.410 | 4.500 | 4.010 | 4.230 | 1,386,662 | +0.14(+3.42%) |
Apr 28, 2010 | 3.760 | 4.220 | 3.760 | 4.090 | 1,457,647 | +0.38(+10.24%) |
Apr 27, 2010 | 3.880 | 4.050 | 3.610 | 3.710 | 507,333 | -0.14(-3.64%) |
Apr 26, 2010 | 3.740 | 3.930 | 3.720 | 3.850 | 319,734 | +0.15(+4.05%) |
Apr 23, 2010 | 3.500 | 3.730 | 3.500 | 3.700 | 378,184 | +0.21(+6.02%) |
Apr 22, 2010 | 3.340 | 3.490 | 3.300 | 3.490 | 113,888 | +0.14(+4.18%) |
Apr 21, 2010 | 3.350 | 3.370 | 3.310 | 3.350 | 72,111 | +0.03(+0.90%) |
Apr 20, 2010 | 3.310 | 3.360 | 3.299 | 3.320 | 101,504 | +0.02(+0.61%) |
Apr 19, 2010 | 3.300 | 3.350 | 3.230 | 3.300 | 149,347 | +0.00(+0.00%) |
Apr 16, 2010 | 3.380 | 3.420 | 3.260 | 3.300 | 108,256 | -0.07(-2.08%) |
Apr 15, 2010 | 3.350 | 3.470 | 3.320 | 3.370 | 210,076 | +0.00(+0.00%) |
Apr 14, 2010 | 3.300 | 3.400 | 3.250 | 3.370 | 244,609 | +0.09(+2.74%) |
Apr 13, 2010 | 3.280 | 3.330 | 3.200 | 3.280 | 83,470 | -0.04(-1.20%) |
Apr 12, 2010 | 3.360 | 3.420 | 3.300 | 3.320 | 106,974 | -0.07(-2.06%) |
Apr 09, 2010 | 3.320 | 3.390 | 3.230 | 3.390 | 51,344 | +0.08(+2.57%) |
Apr 08, 2010 | 3.350 | 3.410 | 3.200 | 3.305 | 106,693 | -0.02(-0.75%) |
Apr 07, 2010 | 3.270 | 3.430 | 3.270 | 3.330 | 187,184 | -0.01(-0.30%) |
Apr 06, 2010 | 3.290 | 3.370 | 3.290 | 3.340 | 87,272 | +0.00(+0.00%) |
Apr 05, 2010 | 3.240 | 3.390 | 3.240 | 3.340 | 199,282 | +0.11(+3.41%) |
Apr 01, 2010 | 3.200 | 3.230 | 3.230 | 3.230 | 164,300 | +0.04(+1.25%) |
Mar 31, 2010 | 3.210 | 3.240 | 3.180 | 3.190 | 116,199 | -0.05(-1.54%) |
Mar 30, 2010 | 3.150 | 3.240 | 3.140 | 3.240 | 183,177 | +0.12(+3.85%) |
Mar 29, 2010 | 3.130 | 3.150 | 3.050 | 3.120 | 190,889 | -0.01(-0.32%) |
Mar 26, 2010 | 3.200 | 3.250 | 3.070 | 3.130 | 103,799 | -0.04(-1.26%) |
Mar 25, 2010 | 3.270 | 3.270 | 3.150 | 3.170 | 217,464 | -0.04(-1.25%) |
Mar 24, 2010 | 3.350 | 3.350 | 3.180 | 3.210 | 319,348 | -0.12(-3.60%) |
Mar 23, 2010 | 3.220 | 3.368 | 3.210 | 3.330 | 80,945 | +0.09(+2.78%) |
Mar 22, 2010 | 3.170 | 3.340 | 3.140 | 3.240 | 197,017 | -0.01(-0.31%) |
Mar 19, 2010 | 3.300 | 3.300 | 3.120 | 3.250 | 122,943 | -0.07(-2.11%) |
Mar 18, 2010 | 3.390 | 3.390 | 3.270 | 3.320 | 61,362 | -0.04(-1.19%) |
Mar 17, 2010 | 3.300 | 3.400 | 3.260 | 3.360 | 77,341 | +0.10(+3.07%) |
Mar 16, 2010 | 3.280 | 3.280 | 3.110 | 3.260 | 214,163 | +0.02(+0.62%) |
Mar 15, 2010 | 3.240 | 3.430 | 3.150 | 3.240 | 200,016 | -0.19(-5.54%) |
Mar 12, 2010 | 3.450 | 3.460 | 3.390 | 3.430 | 74,828 | +0.00(+0.00%) |
Mar 11, 2010 | 3.450 | 3.470 | 3.400 | 3.430 | 55,553 | -0.04(-1.15%) |
Mar 10, 2010 | 3.480 | 3.490 | 3.400 | 3.470 | 100,021 | -0.01(-0.29%) |
Mar 09, 2010 | 3.530 | 3.540 | 3.470 | 3.480 | 150,343 | -0.05(-1.42%) |
Mar 08, 2010 | 3.420 | 3.530 | 3.401 | 3.530 | 67,880 | +0.13(+3.82%) |
Mar 05, 2010 | 3.400 | 3.450 | 3.380 | 3.400 | 94,070 | +0.01(+0.29%) |
Mar 04, 2010 | 3.360 | 3.400 | 3.301 | 3.390 | 78,564 | -0.02(-0.59%) |
Mar 03, 2010 | 3.480 | 3.480 | 3.360 | 3.410 | 110,396 | -0.04(-1.16%) |
Mar 02, 2010 | 3.450 | 3.510 | 3.300 | 3.450 | 75,177 | +0.00(+0.00%) |