Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.322 | 4.361 | 4.251 | 4.322 | 290,692 | -0.01(-0.25%) |
May 27, 2010 | 4.350 | 4.350 | 4.290 | 4.332 | 494,152 | +0.07(+1.66%) |
May 26, 2010 | 4.269 | 4.311 | 4.244 | 4.261 | 1,412 | +0.01(+0.25%) |
May 25, 2010 | 4.152 | 4.258 | 4.127 | 4.251 | 959,304 | -0.01(-0.17%) |
May 24, 2010 | 4.205 | 4.272 | 4.176 | 4.258 | 492,211 | +0.07(+1.69%) |
May 21, 2010 | 4.074 | 4.219 | 4.053 | 4.187 | 715,305 | +0.06(+1.46%) |
May 20, 2010 | 4.123 | 4.162 | 4.102 | 4.127 | 1,061,659 | -0.14(-3.24%) |
May 19, 2010 | 4.318 | 4.336 | 4.237 | 4.265 | 1,003,743 | -0.07(-1.55%) |
May 18, 2010 | 4.315 | 4.336 | 4.304 | 4.332 | 464,603 | +0.03(+0.66%) |
May 17, 2010 | 4.318 | 4.329 | 4.254 | 4.304 | 403,506 | +0.00(+0.00%) |
May 14, 2010 | 4.304 | 4.354 | 4.258 | 4.304 | 523,038 | -0.06(-1.38%) |
May 13, 2010 | 4.382 | 4.399 | 4.329 | 4.364 | 432,236 | -0.02(-0.40%) |
May 12, 2010 | 4.364 | 4.389 | 4.350 | 4.382 | 362,706 | +0.03(+0.65%) |
May 11, 2010 | 4.332 | 4.354 | 4.332 | 4.354 | 466,141 | +0.04(+0.81%) |
May 10, 2010 | 4.325 | 4.339 | 4.301 | 4.318 | 501,081 | +0.12(+2.93%) |
May 07, 2010 | 4.143 | 4.231 | 4.125 | 4.196 | 899,508 | +0.42(+11.27%) |
May 06, 2010 | 3.771 | 4.383 | 3.739 | 3.771 | 296 | -0.61(-13.87%) |
May 05, 2010 | 4.395 | 4.420 | 4.361 | 4.378 | 575,167 | -0.04(-0.80%) |
May 04, 2010 | 4.417 | 4.431 | 4.392 | 4.413 | 682,202 | -0.03(-0.71%) |
May 03, 2010 | 4.427 | 4.455 | 4.424 | 4.445 | 499,956 | +0.02(+0.56%) |
Apr 30, 2010 | 4.448 | 4.448 | 4.406 | 4.420 | 498,258 | -0.01(-0.32%) |
Apr 29, 2010 | 4.406 | 4.441 | 4.389 | 4.434 | 481,644 | +0.04(+0.88%) |
Apr 28, 2010 | 4.346 | 4.396 | 4.346 | 4.396 | 406,971 | +0.05(+1.13%) |
Apr 27, 2010 | 4.392 | 4.399 | 4.336 | 4.346 | 537,194 | -0.05(-1.12%) |
Apr 26, 2010 | 4.378 | 4.399 | 4.364 | 4.396 | 484,059 | +0.01(+0.32%) |
Apr 23, 2010 | 4.343 | 4.382 | 4.322 | 4.382 | 338,220 | +0.05(+1.21%) |
Apr 22, 2010 | 4.318 | 4.339 | 4.308 | 4.329 | 449,120 | +0.00(+0.01%) |
Apr 21, 2010 | 4.350 | 4.371 | 4.308 | 4.329 | 363,504 | -0.02(-0.48%) |
Apr 20, 2010 | 4.325 | 4.354 | 4.311 | 4.350 | 523,095 | +0.04(+0.90%) |
Apr 19, 2010 | 4.283 | 4.342 | 4.277 | 4.311 | 485,842 | +0.00(+0.00%) |
Apr 16, 2010 | 4.350 | 4.357 | 4.301 | 4.311 | 499,366 | -0.05(-1.13%) |
Apr 15, 2010 | 4.354 | 4.367 | 4.327 | 4.361 | 402,610 | +0.00(+0.00%) |
Apr 14, 2010 | 4.371 | 4.378 | 4.339 | 4.361 | 605,532 | -0.01(-0.16%) |
Apr 13, 2010 | 4.322 | 4.368 | 4.322 | 4.368 | 280,773 | +0.03(+0.65%) |
Apr 12, 2010 | 4.315 | 4.346 | 4.308 | 4.339 | 536,524 | +0.02(+0.56%) |
Apr 09, 2010 | 4.315 | 4.322 | 4.298 | 4.315 | 297,956 | +0.00(+0.00%) |
Apr 08, 2010 | 4.308 | 4.319 | 4.298 | 4.315 | 311,904 | +0.01(+0.16%) |
Apr 07, 2010 | 4.326 | 4.326 | 4.294 | 4.308 | 330,568 | -0.02(-0.40%) |
Apr 06, 2010 | 4.315 | 4.339 | 4.284 | 4.326 | 492,946 | +0.00(+0.08%) |
Apr 05, 2010 | 4.298 | 4.326 | 4.284 | 4.322 | 364,817 | +0.03(+0.65%) |
Apr 01, 2010 | 4.270 | 4.294 | 4.294 | 4.294 | 394,518 | +0.05(+1.15%) |
Mar 31, 2010 | 4.256 | 4.263 | 4.242 | 4.245 | 375,217 | +0.00(+0.08%) |
Mar 30, 2010 | 4.245 | 4.263 | 4.235 | 4.242 | 401,756 | -0.01(-0.33%) |
Mar 29, 2010 | 4.242 | 4.263 | 4.222 | 4.256 | 344,583 | +0.02(+0.58%) |
Mar 26, 2010 | 4.232 | 4.245 | 4.214 | 4.232 | 339,587 | +0.01(+0.25%) |
Mar 25, 2010 | 4.225 | 4.245 | 4.214 | 4.221 | 346,159 | +0.01(+0.17%) |
Mar 24, 2010 | 4.232 | 4.246 | 4.204 | 4.214 | 524,180 | -0.03(-0.82%) |
Mar 23, 2010 | 4.211 | 4.249 | 4.197 | 4.249 | 328,302 | +0.05(+1.24%) |
Mar 22, 2010 | 4.176 | 4.211 | 4.169 | 4.197 | 480,186 | +0.01(+0.17%) |
Mar 19, 2010 | 4.207 | 4.211 | 4.190 | 4.190 | 339,386 | -0.02(-0.41%) |
Mar 18, 2010 | 4.214 | 4.225 | 4.195 | 4.207 | 435,012 | -0.01(-0.17%) |
Mar 17, 2010 | 4.211 | 4.235 | 4.211 | 4.214 | 411,125 | -0.01(-0.17%) |
Mar 16, 2010 | 4.218 | 4.228 | 4.193 | 4.221 | 410,287 | +0.01(+0.17%) |
Mar 15, 2010 | 4.172 | 4.214 | 4.166 | 4.214 | 503,088 | +0.01(+0.33%) |
Mar 12, 2010 | 4.186 | 4.214 | 4.179 | 4.200 | 371,157 | +0.02(+0.50%) |
Mar 11, 2010 | 4.193 | 4.214 | 4.172 | 4.179 | 327,975 | -0.00(-0.08%) |
Mar 10, 2010 | 4.176 | 4.207 | 4.169 | 4.183 | 579,564 | -0.00(-0.08%) |
Mar 09, 2010 | 4.165 | 4.200 | 4.165 | 4.186 | 353,303 | -0.00(-0.08%) |
Mar 08, 2010 | 4.200 | 4.203 | 4.176 | 4.190 | 441,106 | -0.02(-0.41%) |
Mar 05, 2010 | 4.162 | 4.210 | 4.155 | 4.207 | 486,616 | +0.04(+1.00%) |
Mar 04, 2010 | 4.148 | 4.183 | 4.148 | 4.165 | 477,679 | -0.00(-0.08%) |
Mar 03, 2010 | 4.162 | 4.179 | 4.127 | 4.169 | 545,664 | +0.01(+0.33%) |
Mar 02, 2010 | 4.162 | 4.186 | 4.145 | 4.155 | 751,416 | +0.01(+0.17%) |