Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.290 | 4.483 | 4.341 | 4.424 | 21,319 | +0.13(+3.12%) |
May 27, 2010 | 4.274 | 4.290 | 4.240 | 4.290 | 1,909 | -0.03(-0.58%) |
May 26, 2010 | 4.324 | 4.324 | 4.274 | 4.316 | 3,580 | +0.03(+0.59%) |
May 25, 2010 | 4.240 | 4.290 | 4.240 | 4.290 | 1,432 | -0.01(-0.19%) |
May 24, 2010 | 4.232 | 4.299 | 4.232 | 4.299 | 3,818 | +0.07(+1.58%) |
May 21, 2010 | 4.207 | 4.274 | 4.198 | 4.232 | 4,773 | -0.12(-2.70%) |
May 20, 2010 | 4.243 | 4.349 | 4.243 | 4.349 | 11,274 | -0.05(-1.14%) |
May 19, 2010 | 4.399 | 4.413 | 4.399 | 4.399 | 9,503 | +0.00(+0.00%) |
May 18, 2010 | 4.483 | 4.483 | 4.399 | 4.399 | 12,218 | -0.04(-0.94%) |
May 17, 2010 | 4.458 | 4.458 | 4.441 | 4.441 | 716 | +0.00(+0.00%) |
May 14, 2010 | 4.441 | 4.483 | 4.441 | 4.441 | 2,148 | -0.04(-0.93%) |
May 13, 2010 | 4.483 | 4.525 | 4.483 | 4.483 | 3,742 | +0.00(+0.00%) |
May 12, 2010 | 4.483 | 4.517 | 4.483 | 4.483 | 6,205 | +0.00(+0.00%) |
May 11, 2010 | 4.483 | 4.512 | 4.483 | 4.483 | 7,695 | -0.04(-0.93%) |
May 10, 2010 | 4.559 | 4.559 | 4.525 | 4.525 | 7,231 | -0.00(-0.00%) |
May 07, 2010 | 4.533 | 4.559 | 4.525 | 4.525 | 8,122 | -0.06(-1.28%) |
May 06, 2010 | 4.617 | 4.642 | 4.584 | 4.584 | 6,802 | -0.07(-1.44%) |
May 05, 2010 | 4.684 | 4.768 | 4.651 | 4.651 | 9,554 | -0.04(-0.89%) |
May 04, 2010 | 4.735 | 4.735 | 4.634 | 4.693 | 7,975 | +0.03(+0.72%) |
May 03, 2010 | 4.642 | 4.667 | 4.626 | 4.659 | 4,355 | +0.02(+0.36%) |
Apr 30, 2010 | 4.709 | 4.709 | 4.642 | 4.642 | 754 | -0.03(-0.72%) |
Apr 29, 2010 | 4.642 | 4.768 | 4.617 | 4.676 | 21,978 | +0.01(+0.18%) |
Apr 28, 2010 | 4.609 | 4.751 | 4.592 | 4.667 | 6,681 | +0.02(+0.36%) |
Apr 27, 2010 | 4.609 | 4.726 | 4.525 | 4.651 | 9,865 | +0.03(+0.73%) |
Apr 26, 2010 | 4.592 | 4.617 | 4.592 | 4.617 | 3,896 | -0.01(-0.18%) |
Apr 23, 2010 | 4.584 | 4.626 | 4.575 | 4.626 | 11,694 | -0.04(-0.90%) |
Apr 22, 2010 | 4.609 | 4.675 | 4.609 | 4.667 | 1,688 | +0.06(+1.27%) |
Apr 21, 2010 | 4.575 | 4.609 | 4.575 | 4.609 | 27,029 | +0.00(+0.00%) |
Apr 20, 2010 | 4.508 | 4.609 | 4.508 | 4.609 | 7,173 | +0.07(+1.48%) |
Apr 19, 2010 | 4.567 | 4.584 | 4.533 | 4.542 | 4,459 | +0.00(+0.00%) |
Apr 16, 2010 | 4.575 | 4.605 | 4.533 | 4.542 | 4,771 | -0.07(-1.45%) |
Apr 15, 2010 | 4.609 | 4.609 | 4.609 | 4.609 | 238 | +0.08(+1.66%) |
Apr 14, 2010 | 4.533 | 4.600 | 4.525 | 4.533 | 1,611 | -0.02(-0.33%) |
Apr 13, 2010 | 4.508 | 4.559 | 4.500 | 4.548 | 6,135 | +0.07(+1.46%) |
Apr 12, 2010 | 4.466 | 4.533 | 4.466 | 4.483 | 1,563 | -0.05(-1.11%) |
Apr 08, 2010 | 4.533 | 4.533 | 4.533 | 4.533 | 0 | -0.03(-0.73%) |
Apr 07, 2010 | 4.517 | 4.584 | 4.517 | 4.567 | 8,711 | +0.08(+1.87%) |
Apr 06, 2010 | 4.567 | 4.584 | 4.441 | 4.483 | 6,324 | -0.11(-2.37%) |
Apr 05, 2010 | 4.408 | 4.718 | 4.399 | 4.592 | 43,401 | +0.18(+3.98%) |
Apr 01, 2010 | 4.399 | 4.416 | 4.416 | 4.416 | 12,888 | -0.00(-0.01%) |
Mar 31, 2010 | 4.441 | 4.441 | 4.416 | 4.417 | 1,432 | +0.00(+0.01%) |
Mar 30, 2010 | 4.433 | 4.433 | 4.399 | 4.416 | 1,909 | +0.02(+0.38%) |
Mar 26, 2010 | 4.399 | 4.399 | 4.399 | 4.399 | 0 | +0.04(+0.96%) |
Mar 25, 2010 | 4.341 | 4.399 | 4.341 | 4.358 | 1,698 | -0.04(-0.95%) |
Mar 24, 2010 | 4.357 | 4.399 | 4.357 | 4.399 | 9,517 | -0.05(-1.13%) |
Mar 23, 2010 | 4.399 | 4.550 | 4.324 | 4.450 | 14,618 | +0.00(+0.00%) |
Mar 22, 2010 | 4.559 | 4.559 | 4.414 | 4.450 | 966 | +0.08(+1.92%) |
Mar 19, 2010 | 4.374 | 4.479 | 4.366 | 4.366 | 1,683 | -0.00(-0.03%) |
Mar 18, 2010 | 4.356 | 4.399 | 4.332 | 4.367 | 1,050 | +0.01(+0.22%) |
Mar 17, 2010 | 4.433 | 4.433 | 4.292 | 4.357 | 6,441 | +0.08(+1.96%) |
Mar 16, 2010 | 4.316 | 4.433 | 4.190 | 4.274 | 19,552 | -0.06(-1.35%) |
Mar 15, 2010 | 4.290 | 4.366 | 4.290 | 4.332 | 8,477 | -0.03(-0.58%) |
Mar 12, 2010 | 4.667 | 4.776 | 4.232 | 4.357 | 141,473 | +0.24(+5.91%) |
Mar 11, 2010 | 4.106 | 4.257 | 3.980 | 4.114 | 19,711 | +0.02(+0.41%) |
Mar 10, 2010 | 4.198 | 4.198 | 4.031 | 4.098 | 8,176 | -0.09(-2.20%) |
Mar 09, 2010 | 4.081 | 4.198 | 4.081 | 4.190 | 3,471 | -0.04(-0.99%) |
Mar 08, 2010 | 4.232 | 4.357 | 4.106 | 4.232 | 5,528 | -0.08(-1.94%) |
Mar 05, 2010 | 4.265 | 4.345 | 4.156 | 4.316 | 4,649 | +0.00(+0.00%) |
Mar 04, 2010 | 4.232 | 4.324 | 4.232 | 4.316 | 731 | +0.09(+2.18%) |
Mar 03, 2010 | 4.148 | 4.223 | 4.140 | 4.223 | 5,376 | +0.03(+0.60%) |
Mar 02, 2010 | 4.022 | 4.232 | 4.022 | 4.198 | 3,401 | +0.09(+2.25%) |