Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.752 | 4.778 | 4.744 | 4.752 | 177,516 | -0.01(-0.27%) |
May 27, 2010 | 4.782 | 4.782 | 4.701 | 4.765 | 319,472 | +0.06(+1.27%) |
May 26, 2010 | 4.731 | 4.748 | 4.701 | 4.706 | 186,120 | -0.01(-0.18%) |
May 25, 2010 | 4.680 | 4.714 | 4.590 | 4.714 | 205,762 | +0.01(+0.27%) |
May 24, 2010 | 4.714 | 4.723 | 4.680 | 4.701 | 183,326 | +0.01(+0.27%) |
May 21, 2010 | 4.654 | 4.701 | 4.637 | 4.688 | 325,198 | +0.03(+0.64%) |
May 20, 2010 | 4.667 | 4.667 | 4.624 | 4.659 | 460,340 | -0.04(-0.82%) |
May 19, 2010 | 4.684 | 4.718 | 4.646 | 4.697 | 169,633 | -0.01(-0.18%) |
May 18, 2010 | 4.697 | 4.706 | 4.659 | 4.706 | 260,324 | +0.00(+0.09%) |
May 17, 2010 | 4.680 | 4.701 | 4.624 | 4.701 | 199,122 | +0.02(+0.36%) |
May 14, 2010 | 4.684 | 4.731 | 4.659 | 4.684 | 174,420 | -0.02(-0.36%) |
May 13, 2010 | 4.706 | 4.714 | 4.676 | 4.701 | 309,930 | +0.01(+0.27%) |
May 12, 2010 | 4.697 | 4.701 | 4.663 | 4.688 | 311,173 | -0.00(-0.09%) |
May 11, 2010 | 4.688 | 4.701 | 4.667 | 4.693 | 217,318 | +0.08(+1.81%) |
May 10, 2010 | 4.660 | 4.682 | 4.605 | 4.609 | 605,639 | +0.02(+0.37%) |
May 07, 2010 | 4.669 | 4.686 | 4.563 | 4.592 | 480,981 | -0.08(-1.73%) |
May 06, 2010 | 4.737 | 4.737 | 4.495 | 4.673 | 330,514 | -0.05(-1.08%) |
May 05, 2010 | 4.737 | 4.767 | 4.724 | 4.724 | 149,706 | -0.03(-0.71%) |
May 04, 2010 | 4.733 | 4.788 | 4.713 | 4.758 | 286,383 | +0.02(+0.36%) |
May 03, 2010 | 4.733 | 4.750 | 4.716 | 4.741 | 219,271 | +0.03(+0.72%) |
Apr 30, 2010 | 4.694 | 4.707 | 4.673 | 4.707 | 221,646 | +0.03(+0.54%) |
Apr 29, 2010 | 4.686 | 4.694 | 4.682 | 4.682 | 126,468 | +0.01(+0.18%) |
Apr 28, 2010 | 4.656 | 4.690 | 4.656 | 4.673 | 215,048 | +0.00(+0.00%) |
Apr 27, 2010 | 4.682 | 4.690 | 4.652 | 4.673 | 190,650 | -0.01(-0.18%) |
Apr 26, 2010 | 4.639 | 4.690 | 4.639 | 4.682 | 337,124 | +0.03(+0.55%) |
Apr 23, 2010 | 4.635 | 4.656 | 4.614 | 4.656 | 239,526 | +0.03(+0.74%) |
Apr 22, 2010 | 4.601 | 4.622 | 4.584 | 4.622 | 255,837 | +0.03(+0.65%) |
Apr 21, 2010 | 4.588 | 4.614 | 4.580 | 4.592 | 117,700 | -0.02(-0.46%) |
Apr 20, 2010 | 4.575 | 4.618 | 4.558 | 4.614 | 258,739 | +0.03(+0.65%) |
Apr 19, 2010 | 4.529 | 4.584 | 4.529 | 4.584 | 223,668 | +0.02(+0.47%) |
Apr 16, 2010 | 4.597 | 4.609 | 4.533 | 4.563 | 437,144 | -0.03(-0.65%) |
Apr 15, 2010 | 4.635 | 4.635 | 4.592 | 4.592 | 247,789 | -0.05(-1.01%) |
Apr 14, 2010 | 4.635 | 4.649 | 4.618 | 4.639 | 197,926 | +0.02(+0.46%) |
Apr 13, 2010 | 4.665 | 4.666 | 4.609 | 4.618 | 189,407 | -0.03(-0.73%) |
Apr 12, 2010 | 4.622 | 4.669 | 4.622 | 4.652 | 360,404 | +0.01(+0.27%) |
Apr 09, 2010 | 4.648 | 4.669 | 4.621 | 4.639 | 215,436 | -0.01(-0.18%) |
Apr 08, 2010 | 4.656 | 4.682 | 4.631 | 4.648 | 87,758 | -0.01(-0.32%) |
Apr 07, 2010 | 4.612 | 4.675 | 4.553 | 4.662 | 291,222 | +0.03(+0.73%) |
Apr 06, 2010 | 4.624 | 4.654 | 4.624 | 4.629 | 149,427 | -0.00(-0.09%) |
Apr 05, 2010 | 4.608 | 4.646 | 4.578 | 4.633 | 222,398 | +0.03(+0.55%) |
Apr 01, 2010 | 4.629 | 4.608 | 4.608 | 4.608 | 152,726 | +0.00(+0.00%) |
Mar 31, 2010 | 4.641 | 4.654 | 4.608 | 4.608 | 333,497 | -0.03(-0.73%) |
Mar 30, 2010 | 4.654 | 4.675 | 4.629 | 4.641 | 292,488 | +0.01(+0.19%) |
Mar 29, 2010 | 4.679 | 4.687 | 4.625 | 4.633 | 415,377 | -0.06(-1.18%) |
Mar 26, 2010 | 4.654 | 4.688 | 4.650 | 4.688 | 229,537 | +0.02(+0.45%) |
Mar 25, 2010 | 4.709 | 4.709 | 4.667 | 4.667 | 188,731 | -0.01(-0.18%) |
Mar 24, 2010 | 4.675 | 4.738 | 4.671 | 4.675 | 387,858 | -0.05(-1.07%) |
Mar 23, 2010 | 4.730 | 4.760 | 4.705 | 4.726 | 253,045 | +0.01(+0.27%) |
Mar 22, 2010 | 4.641 | 4.730 | 4.641 | 4.713 | 204,643 | +0.04(+0.90%) |
Mar 19, 2010 | 4.633 | 4.675 | 4.629 | 4.671 | 332,415 | +0.03(+0.55%) |
Mar 18, 2010 | 4.654 | 4.679 | 4.624 | 4.646 | 262,893 | +0.00(+0.00%) |
Mar 17, 2010 | 4.650 | 4.713 | 4.641 | 4.646 | 495,333 | -0.01(-0.27%) |
Mar 16, 2010 | 4.658 | 4.688 | 4.646 | 4.658 | 494,229 | -0.02(-0.51%) |
Mar 15, 2010 | 4.688 | 4.692 | 4.667 | 4.682 | 236,122 | -0.02(-0.40%) |
Mar 12, 2010 | 4.726 | 4.726 | 4.679 | 4.700 | 265,729 | -0.03(-0.63%) |
Mar 11, 2010 | 4.705 | 4.747 | 4.688 | 4.730 | 248,487 | +0.02(+0.45%) |
Mar 10, 2010 | 4.738 | 4.781 | 4.696 | 4.709 | 372,597 | -0.05(-0.98%) |
Mar 09, 2010 | 4.734 | 4.785 | 4.734 | 4.755 | 206,462 | +0.01(+0.13%) |
Mar 08, 2010 | 4.762 | 4.762 | 4.711 | 4.749 | 231,723 | +0.00(+0.09%) |
Mar 05, 2010 | 4.711 | 4.766 | 4.699 | 4.745 | 287,887 | +0.03(+0.71%) |
Mar 04, 2010 | 4.678 | 4.753 | 4.653 | 4.711 | 181,442 | +0.04(+0.81%) |
Mar 03, 2010 | 4.631 | 4.673 | 4.631 | 4.673 | 210,225 | +0.03(+0.63%) |
Mar 02, 2010 | 4.673 | 4.694 | 4.636 | 4.644 | 130,265 | -0.03(-0.63%) |