Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.307 | 4.371 | 4.270 | 4.307 | 1,486,060 | -0.05(-1.06%) |
May 27, 2010 | 4.264 | 4.375 | 4.264 | 4.354 | 858,670 | +0.10(+2.32%) |
May 26, 2010 | 4.150 | 4.431 | 4.150 | 4.255 | 3,764,422 | +0.14(+3.46%) |
May 25, 2010 | 4.270 | 4.391 | 4.029 | 4.113 | 1,893 | -0.25(-5.67%) |
May 24, 2010 | 4.459 | 4.542 | 4.320 | 4.360 | 767,082 | -0.11(-2.35%) |
May 21, 2010 | 4.366 | 4.477 | 4.289 | 4.465 | 484,864 | +0.06(+1.26%) |
May 20, 2010 | 4.527 | 4.573 | 4.400 | 4.409 | 1,361,406 | -0.21(-4.48%) |
May 19, 2010 | 4.625 | 4.641 | 4.536 | 4.616 | 349,186 | -0.02(-0.33%) |
May 18, 2010 | 4.625 | 4.650 | 4.570 | 4.632 | 559 | +0.06(+1.28%) |
May 17, 2010 | 4.641 | 4.650 | 4.483 | 4.573 | 588,190 | -0.06(-1.20%) |
May 14, 2010 | 4.629 | 4.635 | 4.545 | 4.629 | 315,342 | +0.00(+0.07%) |
May 13, 2010 | 4.666 | 4.693 | 4.588 | 4.625 | 402,691 | -0.07(-1.51%) |
May 12, 2010 | 4.641 | 4.749 | 4.616 | 4.697 | 411,490 | +0.05(+1.13%) |
May 11, 2010 | 4.681 | 4.715 | 4.638 | 4.644 | 1,359 | +0.01(+0.20%) |
May 10, 2010 | 4.649 | 4.653 | 4.548 | 4.635 | 846,685 | +0.04(+0.94%) |
May 07, 2010 | 4.542 | 4.672 | 4.485 | 4.591 | 890,445 | -0.12(-2.48%) |
May 06, 2010 | 4.706 | 4.752 | 4.508 | 4.708 | 837,468 | -0.06(-1.31%) |
May 05, 2010 | 4.710 | 4.786 | 4.700 | 4.771 | 501,376 | -0.02(-0.32%) |
May 04, 2010 | 4.811 | 4.857 | 4.692 | 4.786 | 668,836 | -0.07(-1.53%) |
May 03, 2010 | 4.805 | 4.894 | 4.792 | 4.860 | 916,227 | +0.05(+1.09%) |
Apr 30, 2010 | 4.740 | 4.851 | 4.715 | 4.808 | 516,257 | +0.05(+1.04%) |
Apr 29, 2010 | 4.678 | 4.777 | 4.629 | 4.758 | 475,132 | +0.09(+1.92%) |
Apr 28, 2010 | 4.697 | 4.700 | 4.613 | 4.669 | 1,429,177 | -0.02(-0.46%) |
Apr 27, 2010 | 4.684 | 4.758 | 4.684 | 4.690 | 1,268,513 | -0.09(-1.81%) |
Apr 26, 2010 | 4.805 | 4.842 | 4.749 | 4.777 | 162,045 | -0.02(-0.32%) |
Apr 23, 2010 | 4.761 | 4.802 | 4.761 | 4.792 | 369,896 | +0.01(+0.13%) |
Apr 22, 2010 | 4.709 | 4.829 | 4.692 | 4.786 | 2,387,678 | +0.07(+1.44%) |
Apr 21, 2010 | 4.771 | 4.820 | 4.675 | 4.718 | 426,346 | -0.07(-1.48%) |
Apr 20, 2010 | 4.650 | 4.795 | 4.610 | 4.789 | 1,323 | +0.14(+3.06%) |
Apr 19, 2010 | 4.629 | 4.673 | 4.588 | 4.647 | 597,117 | +0.02(+0.53%) |
Apr 16, 2010 | 4.635 | 4.687 | 4.582 | 4.622 | 382,091 | -0.05(-1.06%) |
Apr 15, 2010 | 4.734 | 4.734 | 4.663 | 4.672 | 379,207 | -0.06(-1.31%) |
Apr 14, 2010 | 4.675 | 4.746 | 4.672 | 4.734 | 641,932 | +0.06(+1.19%) |
Apr 13, 2010 | 4.687 | 4.743 | 4.625 | 4.678 | 860,786 | +0.00(+0.00%) |
Apr 12, 2010 | 4.749 | 4.761 | 4.635 | 4.678 | 640,152 | -0.08(-1.75%) |
Apr 09, 2010 | 4.737 | 4.774 | 4.737 | 4.761 | 201,720 | +0.02(+0.52%) |
Apr 08, 2010 | 4.629 | 4.737 | 4.598 | 4.737 | 350,891 | +0.08(+1.73%) |
Apr 07, 2010 | 4.771 | 4.805 | 4.641 | 4.656 | 553,179 | -0.10(-2.08%) |
Apr 06, 2010 | 4.663 | 4.873 | 4.616 | 4.755 | 714,292 | +0.14(+3.08%) |
Apr 05, 2010 | 4.663 | 4.712 | 4.610 | 4.613 | 520,338 | -0.06(-1.26%) |
Apr 01, 2010 | 4.678 | 4.672 | 4.672 | 4.672 | 516,859 | +0.02(+0.40%) |
Mar 31, 2010 | 4.774 | 4.808 | 4.647 | 4.653 | 3,135,998 | -0.15(-3.15%) |
Mar 30, 2010 | 4.721 | 4.805 | 4.684 | 4.805 | 1,220,148 | +0.11(+2.30%) |
Mar 29, 2010 | 4.740 | 4.740 | 4.666 | 4.697 | 407,869 | -0.01(-0.26%) |
Mar 26, 2010 | 4.650 | 4.740 | 4.610 | 4.709 | 892,364 | +0.07(+1.60%) |
Mar 25, 2010 | 4.632 | 4.638 | 4.591 | 4.635 | 447,570 | +0.03(+0.74%) |
Mar 24, 2010 | 4.591 | 4.647 | 4.561 | 4.601 | 394,175 | -0.03(-0.73%) |
Mar 23, 2010 | 4.684 | 4.684 | 4.619 | 4.635 | 214,757 | -0.02(-0.40%) |
Mar 22, 2010 | 4.536 | 4.727 | 4.533 | 4.653 | 2,227,348 | +0.12(+2.59%) |
Mar 19, 2010 | 4.431 | 4.573 | 4.403 | 4.536 | 1,225,553 | +0.08(+1.80%) |
Mar 18, 2010 | 4.485 | 4.485 | 4.409 | 4.456 | 72,962 | -0.04(-0.83%) |
Mar 17, 2010 | 4.514 | 4.557 | 4.456 | 4.493 | 419,533 | -0.01(-0.21%) |
Mar 16, 2010 | 4.388 | 4.511 | 4.298 | 4.502 | 800,711 | +0.14(+3.11%) |
Mar 15, 2010 | 4.360 | 4.381 | 4.354 | 4.366 | 499,450 | -0.02(-0.49%) |
Mar 12, 2010 | 4.313 | 4.388 | 4.261 | 4.388 | 307,607 | +0.07(+1.72%) |
Mar 11, 2010 | 4.363 | 4.375 | 4.313 | 4.313 | 530,601 | -0.07(-1.69%) |
Mar 10, 2010 | 4.363 | 4.400 | 4.357 | 4.388 | 372,999 | +0.01(+0.14%) |
Mar 09, 2010 | 4.384 | 4.403 | 4.320 | 4.381 | 725,671 | -0.01(-0.14%) |
Mar 08, 2010 | 4.369 | 4.397 | 4.335 | 4.388 | 464,037 | +0.00(+0.00%) |
Mar 05, 2010 | 4.338 | 4.456 | 4.329 | 4.388 | 717,334 | +0.06(+1.43%) |
Mar 04, 2010 | 4.369 | 4.418 | 4.301 | 4.326 | 1,043,940 | -0.06(-1.34%) |
Mar 03, 2010 | 4.335 | 4.406 | 4.282 | 4.384 | 1,639,769 | +0.07(+1.65%) |
Mar 02, 2010 | 4.184 | 4.326 | 4.171 | 4.313 | 1,212,487 | +0.15(+3.71%) |