Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.742 | 4.790 | 4.690 | 4.738 | 6,074,442 | -0.00(-0.06%) |
May 27, 2010 | 4.628 | 4.742 | 4.491 | 4.742 | 10,022,057 | +0.18(+3.99%) |
May 26, 2010 | 4.574 | 4.659 | 4.519 | 4.560 | 9,779,492 | -0.01(-0.18%) |
May 25, 2010 | 4.390 | 4.578 | 4.360 | 4.568 | 12,968,455 | +0.09(+2.03%) |
May 24, 2010 | 4.350 | 4.542 | 4.309 | 4.477 | 8,414,102 | +0.14(+3.17%) |
May 21, 2010 | 4.287 | 4.374 | 4.273 | 4.339 | 8,127,572 | +0.00(+0.01%) |
May 20, 2010 | 4.370 | 4.453 | 4.333 | 4.339 | 7,596,091 | -0.17(-3.69%) |
May 19, 2010 | 4.539 | 4.602 | 4.479 | 4.505 | 6,640,919 | -0.04(-0.98%) |
May 18, 2010 | 4.669 | 4.697 | 4.548 | 4.550 | 9,671,198 | -0.12(-2.51%) |
May 17, 2010 | 4.586 | 4.676 | 4.537 | 4.667 | 8,741,379 | +0.10(+2.26%) |
May 14, 2010 | 4.568 | 4.604 | 4.511 | 4.564 | 9,419,204 | -0.01(-0.26%) |
May 13, 2010 | 4.515 | 4.622 | 4.495 | 4.576 | 10,675,043 | +0.07(+1.62%) |
May 12, 2010 | 4.378 | 4.544 | 4.378 | 4.503 | 11,855,312 | +0.12(+2.72%) |
May 11, 2010 | 4.386 | 4.428 | 4.283 | 4.384 | 8,196,222 | +0.05(+1.07%) |
May 10, 2010 | 4.315 | 4.394 | 4.277 | 4.337 | 10,011,167 | +0.17(+4.17%) |
May 07, 2010 | 4.259 | 4.424 | 4.137 | 4.164 | 9,553,292 | -0.11(-2.60%) |
May 06, 2010 | 4.400 | 4.426 | 4.091 | 4.275 | 7,577,024 | -0.12(-2.80%) |
May 05, 2010 | 4.434 | 4.477 | 4.378 | 4.398 | 5,618,423 | -0.07(-1.67%) |
May 04, 2010 | 4.580 | 4.584 | 4.450 | 4.473 | 4,454,464 | -0.14(-3.11%) |
May 03, 2010 | 4.535 | 4.660 | 4.525 | 4.616 | 4,000,296 | +0.08(+1.78%) |
Apr 30, 2010 | 4.590 | 4.622 | 4.529 | 4.535 | 7,544,078 | -0.06(-1.41%) |
Apr 29, 2010 | 4.618 | 4.665 | 4.584 | 4.600 | 7,173,988 | +0.03(+0.75%) |
Apr 28, 2010 | 4.750 | 4.871 | 4.548 | 4.566 | 13,216,693 | -0.12(-2.46%) |
Apr 27, 2010 | 4.717 | 4.792 | 4.675 | 4.681 | 10,629,024 | -0.05(-1.15%) |
Apr 26, 2010 | 4.744 | 4.756 | 4.721 | 4.735 | 4,206,608 | -0.02(-0.42%) |
Apr 23, 2010 | 4.782 | 4.788 | 4.719 | 4.756 | 4,739,751 | -0.01(-0.25%) |
Apr 22, 2010 | 4.697 | 4.784 | 4.667 | 4.768 | 3,007,286 | +0.02(+0.34%) |
Apr 21, 2010 | 4.812 | 4.822 | 4.700 | 4.752 | 6,914,114 | -0.05(-1.05%) |
Apr 20, 2010 | 4.798 | 4.869 | 4.782 | 4.802 | 5,767,940 | +0.03(+0.55%) |
Apr 19, 2010 | 4.748 | 4.794 | 4.697 | 4.776 | 3,824,030 | -0.00(-0.08%) |
Apr 16, 2010 | 4.824 | 4.840 | 4.766 | 4.780 | 7,214,068 | -0.07(-1.42%) |
Apr 15, 2010 | 4.790 | 4.849 | 4.768 | 4.849 | 6,650,794 | +0.05(+1.01%) |
Apr 14, 2010 | 4.744 | 4.800 | 4.702 | 4.800 | 5,759,941 | +0.06(+1.28%) |
Apr 13, 2010 | 4.626 | 4.744 | 4.596 | 4.739 | 5,434,910 | +0.11(+2.45%) |
Apr 12, 2010 | 4.626 | 4.645 | 4.576 | 4.626 | 6,171,950 | -0.01(-0.26%) |
Apr 09, 2010 | 4.693 | 4.707 | 4.618 | 4.638 | 5,799,114 | -0.05(-1.16%) |
Apr 08, 2010 | 4.667 | 4.714 | 4.622 | 4.693 | 5,699,374 | +0.03(+0.65%) |
Apr 07, 2010 | 4.606 | 4.685 | 4.598 | 4.663 | 7,052,889 | +0.04(+0.79%) |
Apr 06, 2010 | 4.550 | 4.655 | 4.529 | 4.626 | 8,756,001 | +0.05(+1.01%) |
Apr 05, 2010 | 4.574 | 4.592 | 4.521 | 4.580 | 5,986,092 | +0.03(+0.67%) |
Apr 01, 2010 | 4.604 | 4.550 | 4.550 | 4.550 | 7,295,657 | -0.05(-1.14%) |
Mar 31, 2010 | 4.600 | 4.638 | 4.576 | 4.602 | 9,359,939 | +0.00(+0.00%) |
Mar 30, 2010 | 4.645 | 4.651 | 4.580 | 4.602 | 8,927,149 | -0.02(-0.39%) |
Mar 29, 2010 | 4.699 | 4.715 | 4.544 | 4.620 | 13,913,772 | -0.05(-1.08%) |
Mar 26, 2010 | 4.733 | 4.746 | 4.661 | 4.671 | 6,953,698 | -0.03(-0.73%) |
Mar 25, 2010 | 4.794 | 4.812 | 4.705 | 4.705 | 9,541,214 | -0.08(-1.73%) |
Mar 24, 2010 | 4.788 | 4.820 | 4.760 | 4.788 | 8,377,344 | -0.03(-0.71%) |
Mar 23, 2010 | 4.800 | 4.832 | 4.760 | 4.822 | 11,187,194 | +0.01(+0.21%) |
Mar 22, 2010 | 4.693 | 4.832 | 4.669 | 4.812 | 11,628,492 | -0.01(-0.29%) |
Mar 19, 2010 | 4.887 | 4.944 | 4.822 | 4.826 | 8,362,420 | -0.08(-1.57%) |
Mar 18, 2010 | 4.863 | 4.919 | 4.832 | 4.903 | 7,762,140 | +0.04(+0.75%) |
Mar 17, 2010 | 4.838 | 4.883 | 4.818 | 4.867 | 11,573,153 | +0.04(+0.84%) |
Mar 16, 2010 | 4.778 | 4.839 | 4.766 | 4.826 | 9,632,817 | +0.05(+1.01%) |
Mar 15, 2010 | 4.758 | 4.800 | 4.727 | 4.778 | 8,374,299 | -0.02(-0.46%) |
Mar 12, 2010 | 4.818 | 4.851 | 4.764 | 4.800 | 7,529,139 | -0.03(-0.59%) |
Mar 11, 2010 | 4.808 | 4.836 | 4.778 | 4.828 | 6,758,984 | -0.00(-0.08%) |
Mar 10, 2010 | 4.865 | 4.865 | 4.786 | 4.832 | 11,183,110 | -0.01(-0.21%) |
Mar 09, 2010 | 4.824 | 4.883 | 4.820 | 4.843 | 7,736,312 | -0.00(-0.04%) |
Mar 08, 2010 | 4.792 | 4.869 | 4.778 | 4.845 | 9,407,502 | +0.06(+1.18%) |
Mar 05, 2010 | 4.699 | 4.808 | 4.663 | 4.788 | 10,820,763 | +0.10(+2.11%) |
Mar 04, 2010 | 4.643 | 4.689 | 4.608 | 4.689 | 7,072,600 | +0.05(+1.18%) |
Mar 03, 2010 | 4.687 | 4.693 | 4.626 | 4.634 | 5,215,095 | -0.02(-0.48%) |
Mar 02, 2010 | 4.655 | 4.725 | 4.647 | 4.657 | 9,798,336 | -0.00(-0.09%) |