Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.170 | 4.310 | 4.170 | 4.170 | 63,845 | -0.15(-3.47%) |
May 27, 2010 | 4.350 | 4.419 | 4.210 | 4.320 | 64,375 | +0.07(+1.65%) |
May 26, 2010 | 4.250 | 4.390 | 4.190 | 4.250 | 1,059 | -0.04(-0.93%) |
May 25, 2010 | 4.250 | 4.310 | 4.200 | 4.290 | 119,478 | -0.02(-0.46%) |
May 24, 2010 | 4.370 | 4.446 | 4.300 | 4.310 | 92,770 | -0.05(-1.15%) |
May 21, 2010 | 4.310 | 4.380 | 4.300 | 4.360 | 115,978 | -0.02(-0.46%) |
May 20, 2010 | 4.360 | 4.440 | 4.350 | 4.380 | 141,364 | -0.17(-3.74%) |
May 19, 2010 | 4.770 | 4.770 | 4.471 | 4.550 | 108,871 | -0.24(-5.01%) |
May 18, 2010 | 4.760 | 4.920 | 4.750 | 4.790 | 175,043 | +0.13(+2.79%) |
May 17, 2010 | 4.520 | 4.670 | 4.460 | 4.660 | 98,060 | +0.20(+4.48%) |
May 14, 2010 | 4.460 | 4.460 | 4.300 | 4.460 | 168,276 | +0.04(+0.90%) |
May 13, 2010 | 4.460 | 4.500 | 4.380 | 4.420 | 117,769 | -0.06(-1.34%) |
May 12, 2010 | 4.400 | 4.540 | 4.350 | 4.480 | 107,763 | +0.08(+1.82%) |
May 11, 2010 | 4.340 | 4.410 | 4.330 | 4.400 | 113,428 | +0.05(+1.15%) |
May 10, 2010 | 4.300 | 4.370 | 4.260 | 4.350 | 129,310 | +0.10(+2.35%) |
May 07, 2010 | 4.260 | 4.390 | 4.200 | 4.250 | 231,812 | +0.00(+0.00%) |
May 06, 2010 | 4.250 | 4.500 | 4.250 | 4.250 | 165,669 | +0.00(+0.00%) |
May 05, 2010 | 4.310 | 4.320 | 4.210 | 4.250 | 141,361 | +0.00(+0.00%) |
May 04, 2010 | 4.310 | 4.310 | 4.190 | 4.250 | 135,762 | -0.14(-3.19%) |
May 03, 2010 | 4.410 | 4.480 | 4.330 | 4.390 | 133,600 | +0.00(+0.00%) |
Apr 30, 2010 | 4.600 | 4.600 | 4.370 | 4.390 | 137,177 | -0.20(-4.36%) |
Apr 29, 2010 | 4.330 | 4.590 | 4.300 | 4.590 | 89,350 | +0.29(+6.74%) |
Apr 28, 2010 | 4.260 | 4.320 | 4.240 | 4.300 | 100,125 | +0.01(+0.23%) |
Apr 27, 2010 | 4.250 | 4.310 | 4.240 | 4.290 | 113,686 | +0.03(+0.70%) |
Apr 26, 2010 | 4.280 | 4.380 | 4.200 | 4.260 | 120,271 | -0.04(-0.93%) |
Apr 23, 2010 | 4.330 | 4.380 | 4.250 | 4.300 | 77,295 | -0.04(-0.92%) |
Apr 22, 2010 | 4.290 | 4.410 | 4.150 | 4.340 | 67,899 | -0.02(-0.46%) |
Apr 21, 2010 | 4.440 | 4.459 | 4.300 | 4.360 | 43,915 | -0.06(-1.36%) |
Apr 20, 2010 | 4.400 | 4.465 | 4.320 | 4.420 | 64,051 | +0.03(+0.68%) |
Apr 19, 2010 | 4.360 | 4.440 | 4.240 | 4.390 | 109,127 | -0.03(-0.68%) |
Apr 16, 2010 | 4.520 | 4.600 | 4.410 | 4.420 | 98,726 | -0.10(-2.21%) |
Apr 15, 2010 | 4.390 | 4.550 | 4.280 | 4.520 | 75,041 | +0.14(+3.20%) |
Apr 14, 2010 | 4.370 | 4.470 | 4.250 | 4.380 | 125,764 | +0.06(+1.39%) |
Apr 13, 2010 | 4.500 | 4.510 | 4.310 | 4.320 | 65,362 | -0.14(-3.14%) |
Apr 12, 2010 | 4.320 | 4.540 | 4.320 | 4.460 | 93,053 | +0.09(+2.06%) |
Apr 09, 2010 | 4.450 | 4.650 | 4.330 | 4.370 | 141,593 | -0.05(-1.13%) |
Apr 08, 2010 | 4.140 | 4.480 | 4.140 | 4.420 | 192,481 | +0.25(+6.00%) |
Apr 07, 2010 | 4.140 | 4.190 | 4.030 | 4.170 | 152,806 | +0.01(+0.24%) |
Apr 06, 2010 | 4.200 | 4.220 | 4.100 | 4.160 | 132,192 | -0.04(-0.95%) |
Apr 05, 2010 | 4.140 | 4.210 | 4.030 | 4.200 | 89,910 | +0.09(+2.19%) |
Apr 01, 2010 | 4.070 | 4.110 | 4.110 | 4.110 | 102,200 | +0.06(+1.48%) |
Mar 31, 2010 | 4.040 | 4.190 | 3.960 | 4.050 | 89,307 | -0.02(-0.49%) |
Mar 30, 2010 | 3.960 | 4.080 | 3.920 | 4.070 | 166,249 | +0.13(+3.30%) |
Mar 29, 2010 | 3.910 | 4.000 | 3.870 | 3.940 | 106,810 | +0.06(+1.55%) |
Mar 26, 2010 | 4.090 | 4.220 | 3.860 | 3.880 | 229,404 | -0.20(-4.90%) |
Mar 25, 2010 | 4.230 | 4.230 | 4.080 | 4.080 | 89,925 | -0.10(-2.39%) |
Mar 24, 2010 | 4.240 | 4.350 | 4.150 | 4.180 | 140,102 | -0.07(-1.65%) |
Mar 23, 2010 | 4.290 | 4.350 | 4.160 | 4.250 | 108,580 | -0.05(-1.16%) |
Mar 22, 2010 | 4.200 | 4.320 | 4.180 | 4.300 | 207,238 | +0.05(+1.18%) |
Mar 19, 2010 | 4.360 | 4.375 | 4.170 | 4.250 | 171,642 | -0.07(-1.62%) |
Mar 18, 2010 | 4.320 | 4.440 | 4.260 | 4.320 | 306,600 | -0.03(-0.69%) |
Mar 17, 2010 | 4.260 | 4.390 | 4.170 | 4.350 | 123,566 | +0.11(+2.59%) |
Mar 16, 2010 | 4.150 | 4.340 | 4.000 | 4.240 | 183,048 | +0.10(+2.42%) |
Mar 15, 2010 | 4.100 | 4.150 | 4.100 | 4.140 | 131,244 | -0.09(-2.13%) |
Mar 12, 2010 | 4.440 | 4.440 | 4.180 | 4.230 | 90,243 | -0.16(-3.64%) |
Mar 11, 2010 | 4.410 | 4.410 | 4.180 | 4.390 | 113,639 | -0.01(-0.23%) |
Mar 10, 2010 | 4.260 | 4.420 | 4.260 | 4.400 | 94,357 | +0.15(+3.53%) |
Mar 09, 2010 | 4.200 | 4.250 | 4.170 | 4.250 | 74,213 | +0.04(+0.95%) |
Mar 08, 2010 | 4.240 | 4.240 | 4.110 | 4.210 | 68,377 | -0.03(-0.71%) |
Mar 05, 2010 | 4.050 | 4.240 | 4.050 | 4.240 | 99,092 | +0.21(+5.21%) |
Mar 04, 2010 | 3.960 | 4.030 | 3.940 | 4.030 | 131,927 | +0.09(+2.28%) |
Mar 03, 2010 | 3.940 | 4.030 | 3.870 | 3.940 | 103,589 | +0.01(+0.25%) |
Mar 02, 2010 | 3.940 | 4.020 | 3.870 | 3.930 | 177,294 | -0.03(-0.76%) |