Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.254 | 4.372 | 4.222 | 4.254 | 177,546 | -0.06(-1.46%) |
May 27, 2010 | 4.427 | 4.432 | 4.296 | 4.317 | 199,768 | +0.01(+0.24%) |
May 26, 2010 | 4.341 | 4.401 | 4.292 | 4.306 | 2,285 | -0.02(-0.49%) |
May 25, 2010 | 4.289 | 4.338 | 4.159 | 4.327 | 290,521 | -0.02(-0.56%) |
May 24, 2010 | 4.324 | 4.366 | 4.285 | 4.352 | 165,250 | +0.05(+1.22%) |
May 21, 2010 | 4.044 | 4.299 | 4.012 | 4.299 | 323,045 | +0.15(+3.54%) |
May 20, 2010 | 4.065 | 4.152 | 4.065 | 4.152 | 756,815 | -0.20(-4.51%) |
May 19, 2010 | 4.313 | 4.352 | 4.215 | 4.348 | 333,688 | +0.03(+0.65%) |
May 18, 2010 | 4.460 | 4.460 | 4.289 | 4.320 | 369,366 | -0.06(-1.28%) |
May 17, 2010 | 4.467 | 4.467 | 4.275 | 4.376 | 582,919 | -0.07(-1.50%) |
May 14, 2010 | 4.443 | 4.485 | 4.411 | 4.443 | 519,881 | -0.02(-0.39%) |
May 13, 2010 | 4.415 | 4.509 | 4.381 | 4.460 | 421,405 | +0.07(+1.59%) |
May 12, 2010 | 4.352 | 4.397 | 4.299 | 4.390 | 685,620 | +0.08(+1.81%) |
May 11, 2010 | 4.305 | 4.344 | 4.274 | 4.312 | 657,266 | +0.02(+0.57%) |
May 10, 2010 | 4.288 | 4.316 | 4.243 | 4.288 | 547,730 | +0.06(+1.32%) |
May 07, 2010 | 4.191 | 4.232 | 4.111 | 4.232 | 532,258 | +0.12(+2.96%) |
May 06, 2010 | 4.406 | 4.406 | 4.037 | 4.111 | 1,308,741 | -0.25(-5.82%) |
May 05, 2010 | 4.404 | 4.455 | 4.365 | 4.365 | 843,986 | -0.23(-5.00%) |
May 04, 2010 | 4.678 | 4.678 | 4.573 | 4.594 | 375,806 | -0.09(-1.86%) |
May 03, 2010 | 4.671 | 4.761 | 4.671 | 4.681 | 1,205,370 | +0.03(+0.60%) |
Apr 30, 2010 | 4.716 | 4.727 | 4.650 | 4.654 | 540,162 | -0.04(-0.89%) |
Apr 29, 2010 | 4.664 | 4.737 | 4.650 | 4.695 | 1,309,583 | +0.03(+0.67%) |
Apr 28, 2010 | 4.622 | 4.699 | 4.622 | 4.664 | 608,134 | +0.02(+0.53%) |
Apr 27, 2010 | 4.664 | 4.674 | 4.626 | 4.640 | 346,170 | -0.01(-0.19%) |
Apr 26, 2010 | 4.678 | 4.699 | 4.643 | 4.648 | 1,031,668 | +0.01(+0.11%) |
Apr 23, 2010 | 4.580 | 4.681 | 4.573 | 4.643 | 428,393 | +0.07(+1.44%) |
Apr 22, 2010 | 4.566 | 4.587 | 4.518 | 4.577 | 258,435 | +0.02(+0.38%) |
Apr 21, 2010 | 4.560 | 4.598 | 4.546 | 4.560 | 384,302 | +0.00(+0.00%) |
Apr 20, 2010 | 4.504 | 4.560 | 4.493 | 4.560 | 902,890 | +0.08(+1.71%) |
Apr 19, 2010 | 4.486 | 4.504 | 4.455 | 4.483 | 578,549 | +0.01(+0.31%) |
Apr 16, 2010 | 4.476 | 4.507 | 4.462 | 4.469 | 447,082 | -0.00(-0.08%) |
Apr 15, 2010 | 4.553 | 4.566 | 4.459 | 4.473 | 594,438 | -0.08(-1.68%) |
Apr 14, 2010 | 4.560 | 4.580 | 4.546 | 4.549 | 880,805 | +0.01(+0.31%) |
Apr 13, 2010 | 4.500 | 4.535 | 4.493 | 4.535 | 262,738 | +0.05(+1.20%) |
Apr 12, 2010 | 4.464 | 4.512 | 4.464 | 4.481 | 326,508 | +0.03(+0.72%) |
Apr 09, 2010 | 4.443 | 4.464 | 4.422 | 4.449 | 721,456 | +0.03(+0.61%) |
Apr 08, 2010 | 4.384 | 4.422 | 4.381 | 4.422 | 707,160 | +0.06(+1.35%) |
Apr 07, 2010 | 4.367 | 4.398 | 4.336 | 4.364 | 1,039,936 | +0.03(+0.64%) |
Apr 06, 2010 | 4.301 | 4.339 | 4.298 | 4.336 | 397,025 | +0.04(+1.05%) |
Apr 05, 2010 | 4.277 | 4.291 | 4.274 | 4.291 | 479,267 | +0.03(+0.73%) |
Apr 01, 2010 | 4.256 | 4.260 | 4.260 | 4.260 | 370,765 | +0.04(+0.98%) |
Mar 31, 2010 | 4.260 | 4.263 | 4.208 | 4.218 | 530,322 | -0.03(-0.73%) |
Mar 30, 2010 | 4.239 | 4.270 | 4.218 | 4.249 | 532,998 | +0.02(+0.49%) |
Mar 29, 2010 | 4.287 | 4.305 | 4.211 | 4.229 | 705,273 | -0.02(-0.41%) |
Mar 26, 2010 | 4.274 | 4.301 | 4.215 | 4.246 | 575,111 | -0.03(-0.81%) |
Mar 25, 2010 | 4.339 | 4.388 | 4.263 | 4.281 | 803,365 | -0.03(-0.64%) |
Mar 24, 2010 | 4.326 | 4.360 | 4.305 | 4.308 | 436,217 | +0.00(+0.00%) |
Mar 23, 2010 | 4.263 | 4.308 | 4.256 | 4.308 | 508,200 | +0.06(+1.38%) |
Mar 22, 2010 | 4.242 | 4.249 | 4.197 | 4.249 | 409,926 | +0.01(+0.33%) |
Mar 19, 2010 | 4.242 | 4.249 | 4.197 | 4.236 | 392,277 | +0.02(+0.49%) |
Mar 18, 2010 | 4.222 | 4.270 | 4.191 | 4.215 | 458,145 | -0.01(-0.25%) |
Mar 17, 2010 | 4.256 | 4.294 | 4.225 | 4.225 | 430,588 | -0.01(-0.33%) |
Mar 16, 2010 | 4.281 | 4.284 | 4.208 | 4.239 | 509,573 | -0.01(-0.24%) |
Mar 15, 2010 | 4.248 | 4.249 | 4.222 | 4.249 | 287,240 | -0.01(-0.24%) |
Mar 12, 2010 | 4.242 | 4.274 | 4.222 | 4.260 | 377,120 | +0.03(+0.65%) |
Mar 11, 2010 | 4.263 | 4.263 | 4.194 | 4.232 | 366,986 | -0.00(-0.04%) |
Mar 10, 2010 | 4.217 | 4.254 | 4.203 | 4.234 | 466,681 | +0.02(+0.41%) |
Mar 09, 2010 | 4.217 | 4.227 | 4.100 | 4.217 | 617,016 | +0.02(+0.49%) |
Mar 08, 2010 | 4.234 | 4.234 | 4.189 | 4.196 | 271,861 | +0.00(+0.00%) |
Mar 05, 2010 | 4.155 | 4.196 | 4.113 | 4.196 | 404,756 | +0.06(+1.33%) |
Mar 04, 2010 | 4.138 | 4.158 | 4.093 | 4.141 | 340,241 | -0.01(-0.17%) |
Mar 03, 2010 | 4.141 | 4.175 | 4.127 | 4.148 | 454,467 | -0.00(-0.08%) |
Mar 02, 2010 | 4.086 | 4.151 | 4.058 | 4.151 | 631,057 | +0.09(+2.12%) |