Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.493 | 4.498 | 4.429 | 4.493 | 92,437 | +0.02(+0.44%) |
May 27, 2010 | 4.478 | 4.531 | 4.385 | 4.473 | 159,496 | +0.10(+2.24%) |
May 26, 2010 | 4.483 | 4.522 | 4.326 | 4.375 | 611 | -0.05(-1.11%) |
May 25, 2010 | 4.355 | 4.424 | 4.305 | 4.424 | 352,694 | -0.00(-0.11%) |
May 24, 2010 | 4.336 | 4.429 | 4.302 | 4.429 | 139,289 | +0.10(+2.38%) |
May 21, 2010 | 4.213 | 4.400 | 3.899 | 4.326 | 272,536 | +0.06(+1.38%) |
May 20, 2010 | 4.243 | 4.292 | 4.179 | 4.267 | 330,139 | -0.22(-4.92%) |
May 19, 2010 | 4.527 | 4.620 | 4.365 | 4.488 | 267,372 | -0.07(-1.61%) |
May 18, 2010 | 4.601 | 4.620 | 4.503 | 4.561 | 83,034 | +0.02(+0.52%) |
May 17, 2010 | 4.684 | 4.728 | 4.483 | 4.538 | 129,534 | -0.12(-2.61%) |
May 14, 2010 | 4.660 | 4.763 | 4.645 | 4.660 | 169,482 | -0.08(-1.66%) |
May 13, 2010 | 4.581 | 4.763 | 4.581 | 4.738 | 181,591 | +0.05(+1.15%) |
May 12, 2010 | 4.669 | 4.694 | 4.640 | 4.684 | 107,647 | +0.03(+0.74%) |
May 11, 2010 | 4.650 | 4.655 | 4.625 | 4.650 | 160,418 | +0.06(+1.39%) |
May 10, 2010 | 4.561 | 4.586 | 4.557 | 4.586 | 216,479 | +0.10(+2.19%) |
May 07, 2010 | 4.468 | 4.512 | 4.321 | 4.488 | 471,886 | -0.03(-0.76%) |
May 06, 2010 | 4.777 | 4.777 | 3.433 | 4.522 | 1,074,260 | -0.24(-4.95%) |
May 05, 2010 | 4.772 | 4.782 | 4.758 | 4.758 | 351,526 | -0.06(-1.32%) |
May 04, 2010 | 4.807 | 4.831 | 4.792 | 4.821 | 150,307 | +0.00(+0.10%) |
May 03, 2010 | 4.772 | 4.817 | 4.758 | 4.817 | 152,407 | +0.06(+1.24%) |
Apr 30, 2010 | 4.777 | 4.777 | 4.748 | 4.758 | 79,065 | -0.01(-0.31%) |
Apr 29, 2010 | 4.772 | 4.782 | 4.758 | 4.772 | 167,672 | -0.00(-0.10%) |
Apr 28, 2010 | 4.772 | 4.782 | 4.739 | 4.777 | 152,990 | +0.01(+0.21%) |
Apr 27, 2010 | 4.753 | 4.787 | 4.748 | 4.767 | 90,134 | +0.01(+0.31%) |
Apr 26, 2010 | 4.758 | 4.772 | 4.738 | 4.753 | 232,657 | -0.02(-0.41%) |
Apr 23, 2010 | 4.738 | 4.772 | 4.723 | 4.772 | 152,758 | +0.04(+0.83%) |
Apr 22, 2010 | 4.728 | 4.743 | 4.709 | 4.733 | 95,995 | +0.01(+0.21%) |
Apr 21, 2010 | 4.753 | 4.758 | 4.718 | 4.723 | 94,507 | -0.01(-0.21%) |
Apr 20, 2010 | 4.714 | 4.738 | 4.679 | 4.733 | 146,625 | +0.04(+0.94%) |
Apr 19, 2010 | 4.689 | 4.728 | 4.684 | 4.689 | 101,995 | -0.02(-0.42%) |
Apr 16, 2010 | 4.758 | 4.758 | 4.689 | 4.709 | 105,198 | -0.03(-0.62%) |
Apr 15, 2010 | 4.792 | 4.802 | 4.718 | 4.738 | 132,559 | -0.03(-0.72%) |
Apr 14, 2010 | 4.802 | 4.836 | 4.767 | 4.772 | 108,585 | -0.04(-0.92%) |
Apr 13, 2010 | 4.802 | 4.817 | 4.772 | 4.817 | 142,790 | +0.03(+0.72%) |
Apr 12, 2010 | 4.728 | 4.802 | 4.728 | 4.782 | 197,335 | +0.03(+0.72%) |
Apr 09, 2010 | 4.748 | 4.748 | 4.728 | 4.748 | 84,979 | +0.01(+0.31%) |
Apr 08, 2010 | 4.723 | 4.733 | 4.704 | 4.733 | 78,467 | +0.02(+0.52%) |
Apr 07, 2010 | 4.748 | 4.748 | 4.689 | 4.709 | 103,953 | -0.01(-0.21%) |
Apr 06, 2010 | 4.586 | 4.728 | 4.586 | 4.718 | 113,943 | +0.03(+0.63%) |
Apr 05, 2010 | 4.660 | 4.704 | 4.660 | 4.689 | 114,758 | +0.00(+0.10%) |
Apr 01, 2010 | 4.664 | 4.684 | 4.684 | 4.684 | 176,969 | +0.05(+1.17%) |
Mar 31, 2010 | 4.630 | 4.650 | 4.630 | 4.630 | 90,633 | -0.03(-0.63%) |
Mar 30, 2010 | 4.645 | 4.689 | 4.630 | 4.660 | 90,509 | -0.00(-0.11%) |
Mar 29, 2010 | 4.684 | 4.689 | 4.650 | 4.664 | 129,354 | -0.01(-0.31%) |
Mar 26, 2010 | 4.684 | 4.684 | 4.660 | 4.679 | 97,282 | -0.00(-0.10%) |
Mar 25, 2010 | 4.684 | 4.689 | 4.655 | 4.684 | 116,285 | +0.03(+0.74%) |
Mar 24, 2010 | 4.640 | 4.660 | 4.640 | 4.650 | 88,749 | +0.01(+0.26%) |
Mar 23, 2010 | 4.615 | 4.640 | 4.611 | 4.637 | 81,454 | +0.04(+0.80%) |
Mar 22, 2010 | 4.606 | 4.625 | 4.561 | 4.601 | 136,969 | +0.00(+0.00%) |
Mar 19, 2010 | 4.640 | 4.640 | 4.591 | 4.601 | 96,016 | -0.05(-1.05%) |
Mar 18, 2010 | 4.704 | 4.704 | 4.591 | 4.650 | 130,841 | -0.01(-0.32%) |
Mar 17, 2010 | 4.635 | 4.664 | 4.586 | 4.664 | 154,625 | +0.05(+1.06%) |
Mar 16, 2010 | 4.620 | 4.635 | 4.586 | 4.615 | 134,323 | +0.03(+0.64%) |
Mar 15, 2010 | 4.581 | 4.586 | 4.566 | 4.586 | 85,295 | +0.00(+0.00%) |
Mar 12, 2010 | 4.532 | 4.586 | 4.532 | 4.586 | 149,850 | +0.06(+1.30%) |
Mar 11, 2010 | 4.571 | 4.571 | 4.527 | 4.527 | 93,767 | -0.00(-0.11%) |
Mar 10, 2010 | 4.508 | 4.561 | 4.503 | 4.532 | 167,639 | +0.02(+0.54%) |
Mar 09, 2010 | 4.508 | 4.508 | 4.498 | 4.508 | 125,297 | +0.00(+0.00%) |
Mar 08, 2010 | 4.508 | 4.516 | 4.488 | 4.508 | 152,882 | +0.02(+0.43%) |
Mar 05, 2010 | 4.493 | 4.498 | 4.468 | 4.488 | 124,665 | +0.00(+0.01%) |
Mar 04, 2010 | 4.503 | 4.517 | 4.468 | 4.488 | 71,896 | +0.01(+0.22%) |
Mar 03, 2010 | 4.512 | 4.527 | 4.473 | 4.478 | 109,922 | -0.01(-0.22%) |
Mar 02, 2010 | 4.512 | 4.512 | 4.454 | 4.488 | 106,707 | -0.00(-0.11%) |