Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.527 | 4.527 | 4.446 | 4.527 | 161,612 | +0.04(+0.88%) |
May 27, 2010 | 4.430 | 4.527 | 4.401 | 4.487 | 186,931 | +0.14(+3.13%) |
May 26, 2010 | 4.408 | 4.455 | 4.326 | 4.351 | 190,802 | -0.03(-0.57%) |
May 25, 2010 | 4.312 | 4.434 | 4.287 | 4.376 | 506,448 | -0.04(-0.79%) |
May 24, 2010 | 4.305 | 4.411 | 4.305 | 4.411 | 259,619 | +0.11(+2.48%) |
May 21, 2010 | 4.348 | 4.426 | 4.119 | 4.305 | 828,257 | -0.05(-1.23%) |
May 20, 2010 | 4.348 | 4.391 | 4.348 | 4.358 | 583,001 | -0.11(-2.56%) |
May 19, 2010 | 4.491 | 4.517 | 4.387 | 4.473 | 231,517 | -0.04(-0.87%) |
May 18, 2010 | 4.595 | 4.634 | 4.491 | 4.512 | 257,079 | -0.07(-1.56%) |
May 17, 2010 | 4.630 | 4.641 | 4.455 | 4.584 | 370,652 | -0.03(-0.54%) |
May 14, 2010 | 4.609 | 4.666 | 4.609 | 4.609 | 156,518 | -0.05(-1.00%) |
May 13, 2010 | 4.659 | 4.680 | 4.641 | 4.655 | 340,392 | -0.03(-0.54%) |
May 12, 2010 | 4.591 | 4.741 | 4.591 | 4.680 | 458,711 | +0.07(+1.55%) |
May 11, 2010 | 4.630 | 4.652 | 4.577 | 4.609 | 496,854 | +0.03(+0.62%) |
May 10, 2010 | 4.598 | 4.612 | 4.562 | 4.580 | 358,538 | +0.07(+1.59%) |
May 07, 2010 | 4.598 | 4.667 | 4.419 | 4.509 | 577,893 | -0.05(-1.02%) |
May 06, 2010 | 4.691 | 4.691 | 4.287 | 4.555 | 1,311,462 | -0.14(-2.94%) |
May 05, 2010 | 4.784 | 4.784 | 4.684 | 4.693 | 301,337 | -0.16(-3.21%) |
May 04, 2010 | 4.802 | 4.856 | 4.802 | 4.849 | 179,484 | +0.01(+0.22%) |
May 03, 2010 | 4.813 | 4.881 | 4.795 | 4.838 | 276,722 | +0.03(+0.65%) |
Apr 30, 2010 | 4.874 | 4.881 | 4.801 | 4.807 | 448,126 | -0.07(-1.39%) |
Apr 29, 2010 | 4.849 | 4.874 | 4.849 | 4.874 | 283,811 | +0.02(+0.37%) |
Apr 28, 2010 | 4.821 | 4.864 | 4.785 | 4.857 | 247,991 | +0.05(+0.96%) |
Apr 27, 2010 | 4.782 | 4.821 | 4.774 | 4.810 | 435,218 | +0.04(+0.90%) |
Apr 26, 2010 | 4.782 | 4.796 | 4.741 | 4.767 | 242,025 | -0.01(-0.30%) |
Apr 23, 2010 | 4.760 | 4.813 | 4.760 | 4.782 | 345,585 | +0.01(+0.30%) |
Apr 22, 2010 | 4.717 | 4.789 | 4.714 | 4.767 | 211,655 | +0.05(+1.14%) |
Apr 21, 2010 | 4.792 | 4.799 | 4.689 | 4.714 | 573,654 | -0.05(-1.13%) |
Apr 20, 2010 | 4.792 | 4.828 | 4.767 | 4.767 | 356,450 | -0.03(-0.67%) |
Apr 19, 2010 | 4.807 | 4.817 | 4.772 | 4.799 | 201,774 | -0.02(-0.44%) |
Apr 16, 2010 | 4.835 | 4.835 | 4.810 | 4.821 | 598,949 | -0.00(-0.07%) |
Apr 15, 2010 | 4.857 | 4.864 | 4.803 | 4.824 | 544,593 | -0.04(-0.81%) |
Apr 14, 2010 | 4.860 | 4.881 | 4.828 | 4.864 | 483,632 | -0.02(-0.44%) |
Apr 13, 2010 | 4.799 | 4.885 | 4.799 | 4.885 | 364,499 | +0.09(+1.78%) |
Apr 12, 2010 | 4.817 | 4.824 | 4.792 | 4.799 | 434,184 | +0.00(+0.00%) |
Apr 09, 2010 | 4.757 | 4.835 | 4.749 | 4.799 | 580,559 | +0.05(+1.13%) |
Apr 08, 2010 | 4.714 | 4.753 | 4.714 | 4.746 | 220,794 | +0.02(+0.38%) |
Apr 07, 2010 | 4.728 | 4.760 | 4.710 | 4.728 | 379,001 | -0.00(-0.08%) |
Apr 06, 2010 | 4.703 | 4.732 | 4.689 | 4.732 | 476,629 | +0.02(+0.53%) |
Apr 05, 2010 | 4.696 | 4.710 | 4.682 | 4.707 | 274,519 | +0.01(+0.23%) |
Apr 01, 2010 | 4.678 | 4.696 | 4.696 | 4.696 | 328,443 | +0.01(+0.29%) |
Mar 31, 2010 | 4.651 | 4.693 | 4.651 | 4.683 | 320,635 | +0.03(+0.69%) |
Mar 30, 2010 | 4.643 | 4.668 | 4.636 | 4.651 | 348,810 | -0.01(-0.23%) |
Mar 29, 2010 | 4.636 | 4.661 | 4.604 | 4.661 | 424,020 | +0.05(+1.08%) |
Mar 26, 2010 | 4.633 | 4.640 | 4.611 | 4.611 | 412,621 | +0.01(+0.15%) |
Mar 25, 2010 | 4.615 | 4.633 | 4.603 | 4.604 | 289,437 | +0.01(+0.15%) |
Mar 24, 2010 | 4.583 | 4.604 | 4.582 | 4.597 | 353,354 | +0.01(+0.16%) |
Mar 23, 2010 | 4.583 | 4.594 | 4.572 | 4.590 | 317,274 | +0.01(+0.31%) |
Mar 22, 2010 | 4.558 | 4.583 | 4.558 | 4.576 | 194,031 | +0.02(+0.47%) |
Mar 19, 2010 | 4.526 | 4.565 | 4.526 | 4.554 | 446,340 | +0.01(+0.24%) |
Mar 18, 2010 | 4.554 | 4.554 | 4.533 | 4.544 | 242,014 | +0.00(+0.00%) |
Mar 17, 2010 | 4.565 | 4.569 | 4.544 | 4.544 | 371,291 | -0.01(-0.23%) |
Mar 16, 2010 | 4.544 | 4.554 | 4.533 | 4.554 | 301,530 | +0.01(+0.31%) |
Mar 15, 2010 | 4.544 | 4.547 | 4.519 | 4.540 | 274,977 | +0.00(+0.08%) |
Mar 12, 2010 | 4.522 | 4.537 | 4.519 | 4.537 | 177,973 | +0.01(+0.32%) |
Mar 11, 2010 | 4.526 | 4.533 | 4.469 | 4.522 | 412,851 | -0.00(-0.00%) |
Mar 10, 2010 | 4.526 | 4.537 | 4.519 | 4.522 | 275,062 | -0.01(-0.19%) |
Mar 09, 2010 | 4.505 | 4.540 | 4.505 | 4.531 | 297,846 | +0.01(+0.27%) |
Mar 08, 2010 | 4.519 | 4.528 | 4.512 | 4.519 | 254,692 | -0.02(-0.47%) |
Mar 05, 2010 | 4.483 | 4.540 | 4.483 | 4.540 | 377,471 | +0.06(+1.35%) |
Mar 04, 2010 | 4.512 | 4.522 | 4.476 | 4.480 | 347,514 | -0.03(-0.63%) |
Mar 03, 2010 | 4.519 | 4.558 | 4.508 | 4.508 | 297,506 | -0.03(-0.71%) |
Mar 02, 2010 | 4.551 | 4.554 | 4.530 | 4.540 | 221,104 | -0.00(-0.08%) |