Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.413 | 4.422 | 4.395 | 4.413 | 29,359 | +0.02(+0.40%) |
May 27, 2010 | 4.387 | 4.444 | 4.342 | 4.396 | 70,882 | +0.04(+0.81%) |
May 26, 2010 | 4.360 | 4.365 | 4.351 | 4.360 | 20,859 | +0.04(+1.02%) |
May 25, 2010 | 4.307 | 4.347 | 4.245 | 4.316 | 54,975 | -0.01(-0.31%) |
May 24, 2010 | 4.347 | 4.382 | 4.320 | 4.329 | 86,456 | +0.01(+0.20%) |
May 21, 2010 | 4.144 | 4.320 | 4.144 | 4.320 | 87,346 | +0.12(+2.86%) |
May 20, 2010 | 4.201 | 4.206 | 4.166 | 4.200 | 135,668 | -0.11(-2.48%) |
May 19, 2010 | 4.276 | 4.329 | 4.254 | 4.307 | 55,906 | -0.02(-0.51%) |
May 18, 2010 | 4.351 | 4.365 | 4.298 | 4.329 | 58,307 | -0.01(-0.20%) |
May 17, 2010 | 4.334 | 4.339 | 4.257 | 4.338 | 116,205 | +0.01(+0.20%) |
May 14, 2010 | 4.329 | 4.387 | 4.298 | 4.329 | 135,313 | -0.05(-1.21%) |
May 13, 2010 | 4.369 | 4.413 | 4.369 | 4.382 | 32,329 | -0.03(-0.70%) |
May 12, 2010 | 4.382 | 4.422 | 4.382 | 4.413 | 44,186 | +0.04(+0.81%) |
May 11, 2010 | 4.379 | 4.396 | 4.312 | 4.378 | 125,423 | -0.02(-0.40%) |
May 10, 2010 | 4.396 | 4.396 | 4.391 | 4.396 | 69,576 | +0.08(+1.93%) |
May 07, 2010 | 4.325 | 4.444 | 4.277 | 4.312 | 125,927 | -0.05(-1.21%) |
May 06, 2010 | 4.387 | 4.387 | 4.233 | 4.365 | 178,009 | -0.02(-0.40%) |
May 05, 2010 | 4.360 | 4.382 | 4.360 | 4.382 | 66,486 | +0.02(+0.56%) |
May 04, 2010 | 4.356 | 4.369 | 4.334 | 4.358 | 54,662 | -0.00(-0.05%) |
May 03, 2010 | 4.347 | 4.360 | 4.321 | 4.360 | 57,573 | +0.04(+0.81%) |
Apr 30, 2010 | 4.343 | 4.347 | 4.281 | 4.325 | 130,515 | -0.02(-0.51%) |
Apr 29, 2010 | 4.369 | 4.396 | 4.343 | 4.347 | 91,409 | -0.03(-0.60%) |
Apr 28, 2010 | 4.290 | 4.396 | 4.277 | 4.374 | 146,833 | +0.08(+1.84%) |
Apr 27, 2010 | 4.246 | 4.299 | 4.246 | 4.295 | 199,414 | +0.06(+1.35%) |
Apr 26, 2010 | 4.202 | 4.264 | 4.202 | 4.237 | 133,221 | +0.04(+0.84%) |
Apr 23, 2010 | 4.198 | 4.224 | 4.185 | 4.202 | 103,934 | +0.00(+0.10%) |
Apr 22, 2010 | 4.207 | 4.237 | 4.198 | 4.198 | 95,479 | +0.00(+0.00%) |
Apr 21, 2010 | 4.163 | 4.202 | 4.163 | 4.198 | 101,336 | +0.04(+0.84%) |
Apr 20, 2010 | 4.128 | 4.172 | 4.128 | 4.163 | 43,724 | +0.03(+0.74%) |
Apr 19, 2010 | 4.128 | 4.154 | 4.106 | 4.132 | 62,899 | +0.00(+0.11%) |
Apr 16, 2010 | 4.106 | 4.128 | 4.093 | 4.128 | 69,936 | +0.00(+0.11%) |
Apr 15, 2010 | 4.106 | 4.123 | 4.101 | 4.123 | 54,669 | +0.03(+0.64%) |
Apr 14, 2010 | 4.101 | 4.128 | 4.084 | 4.097 | 158,982 | +0.02(+0.43%) |
Apr 13, 2010 | 4.084 | 4.110 | 4.075 | 4.079 | 124,116 | +0.00(+0.00%) |
Apr 12, 2010 | 4.101 | 4.106 | 4.075 | 4.079 | 42,428 | -0.01(-0.21%) |
Apr 09, 2010 | 4.088 | 4.110 | 4.084 | 4.088 | 95,192 | -0.00(-0.11%) |
Apr 08, 2010 | 4.088 | 4.101 | 4.075 | 4.093 | 86,515 | +0.02(+0.54%) |
Apr 07, 2010 | 4.049 | 4.088 | 4.040 | 4.071 | 162,468 | +0.03(+0.76%) |
Apr 06, 2010 | 4.031 | 4.049 | 4.014 | 4.040 | 70,735 | +0.01(+0.22%) |
Apr 05, 2010 | 3.992 | 4.049 | 3.992 | 4.031 | 114,360 | +0.01(+0.22%) |
Apr 01, 2010 | 3.992 | 4.023 | 4.023 | 4.023 | 83,660 | +0.01(+0.22%) |
Mar 31, 2010 | 4.036 | 4.071 | 3.992 | 4.014 | 138,074 | -0.01(-0.32%) |
Mar 30, 2010 | 4.092 | 4.092 | 4.014 | 4.027 | 189,883 | -0.05(-1.28%) |
Mar 29, 2010 | 4.088 | 4.088 | 4.062 | 4.079 | 62,463 | +0.01(+0.32%) |
Mar 26, 2010 | 4.057 | 4.079 | 4.027 | 4.066 | 117,472 | -0.02(-0.53%) |
Mar 25, 2010 | 4.071 | 4.101 | 4.071 | 4.088 | 51,621 | +0.00(+0.11%) |
Mar 24, 2010 | 4.123 | 4.123 | 4.027 | 4.084 | 172,872 | -0.05(-1.17%) |
Mar 23, 2010 | 4.071 | 4.132 | 4.062 | 4.132 | 80,538 | +0.07(+1.84%) |
Mar 22, 2010 | 4.018 | 4.079 | 4.018 | 4.057 | 144,404 | +0.01(+0.22%) |
Mar 19, 2010 | 4.040 | 4.064 | 4.031 | 4.049 | 65,074 | -0.01(-0.21%) |
Mar 18, 2010 | 4.036 | 4.062 | 4.036 | 4.057 | 79,408 | +0.00(+0.11%) |
Mar 17, 2010 | 4.023 | 4.075 | 4.005 | 4.053 | 139,417 | +0.01(+0.32%) |
Mar 16, 2010 | 4.053 | 4.066 | 4.023 | 4.040 | 189,166 | -0.03(-0.64%) |
Mar 15, 2010 | 4.127 | 4.140 | 4.062 | 4.066 | 125,034 | -0.09(-2.10%) |
Mar 12, 2010 | 4.206 | 4.219 | 4.153 | 4.153 | 81,077 | -0.04(-1.04%) |
Mar 11, 2010 | 4.193 | 4.219 | 4.188 | 4.197 | 41,800 | -0.01(-0.31%) |
Mar 10, 2010 | 4.167 | 4.210 | 4.167 | 4.210 | 88,026 | +0.03(+0.70%) |
Mar 09, 2010 | 4.162 | 4.210 | 4.162 | 4.181 | 50,152 | +0.01(+0.35%) |
Mar 08, 2010 | 4.110 | 4.167 | 4.110 | 4.167 | 72,321 | +0.05(+1.16%) |
Mar 05, 2010 | 4.093 | 4.132 | 4.093 | 4.119 | 78,320 | +0.02(+0.53%) |
Mar 04, 2010 | 4.075 | 4.106 | 4.071 | 4.097 | 79,326 | +0.01(+0.32%) |
Mar 03, 2010 | 4.110 | 4.119 | 4.084 | 4.084 | 74,277 | -0.03(-0.74%) |
Mar 02, 2010 | 4.102 | 4.119 | 4.102 | 4.115 | 88,872 | +0.01(+0.32%) |