Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.011 | 4.011 | 3.831 | 3.891 | 206,150 | -0.12(-2.99%) |
May 27, 2010 | 4.031 | 4.125 | 3.945 | 4.011 | 163,980 | +0.09(+2.38%) |
May 26, 2010 | 4.005 | 4.091 | 3.865 | 3.918 | 204,617 | -0.04(-1.01%) |
May 25, 2010 | 4.011 | 4.105 | 3.891 | 3.958 | 151,142 | -0.15(-3.73%) |
May 24, 2010 | 4.205 | 4.224 | 4.098 | 4.111 | 105,059 | -0.09(-2.06%) |
May 21, 2010 | 4.145 | 4.304 | 4.085 | 4.198 | 140,487 | -0.03(-0.79%) |
May 20, 2010 | 4.231 | 4.518 | 4.231 | 4.231 | 140,475 | -0.38(-8.24%) |
May 19, 2010 | 4.664 | 4.878 | 4.524 | 4.611 | 147,518 | -0.05(-1.14%) |
May 18, 2010 | 4.818 | 4.824 | 4.658 | 4.664 | 125,446 | -0.07(-1.55%) |
May 17, 2010 | 4.824 | 4.897 | 4.644 | 4.738 | 110,048 | -0.03(-0.70%) |
May 14, 2010 | 4.764 | 4.811 | 4.664 | 4.771 | 92,606 | -0.05(-1.11%) |
May 13, 2010 | 4.897 | 4.904 | 4.731 | 4.824 | 86,765 | -0.11(-2.16%) |
May 12, 2010 | 4.551 | 4.937 | 4.511 | 4.931 | 107,254 | +0.31(+6.63%) |
May 11, 2010 | 4.578 | 4.684 | 4.484 | 4.624 | 103,257 | +0.04(+0.87%) |
May 10, 2010 | 4.524 | 4.624 | 4.404 | 4.584 | 141,021 | +0.20(+4.56%) |
May 07, 2010 | 4.564 | 4.698 | 4.351 | 4.384 | 187,078 | -0.24(-5.19%) |
May 06, 2010 | 4.704 | 4.764 | 4.404 | 4.624 | 232,380 | -0.10(-2.12%) |
May 05, 2010 | 4.684 | 4.758 | 4.578 | 4.724 | 144,540 | -0.03(-0.56%) |
May 04, 2010 | 4.718 | 4.791 | 4.664 | 4.751 | 180,556 | -0.03(-0.70%) |
May 03, 2010 | 4.731 | 4.818 | 4.704 | 4.784 | 96,705 | +0.10(+2.13%) |
Apr 30, 2010 | 4.758 | 4.811 | 4.664 | 4.684 | 197,954 | -0.10(-2.09%) |
Apr 29, 2010 | 4.632 | 4.784 | 4.606 | 4.784 | 136,535 | +0.15(+3.14%) |
Apr 28, 2010 | 4.718 | 4.718 | 4.506 | 4.639 | 256,945 | -0.05(-1.13%) |
Apr 27, 2010 | 4.698 | 4.758 | 4.592 | 4.692 | 209,574 | -0.02(-0.42%) |
Apr 26, 2010 | 4.632 | 4.764 | 4.632 | 4.711 | 58,819 | +0.07(+1.57%) |
Apr 23, 2010 | 4.533 | 4.665 | 4.513 | 4.639 | 108,167 | +0.08(+1.74%) |
Apr 22, 2010 | 4.367 | 4.592 | 4.255 | 4.559 | 167,248 | +0.03(+0.73%) |
Apr 21, 2010 | 4.447 | 4.546 | 4.434 | 4.526 | 42,422 | -0.02(-0.44%) |
Apr 20, 2010 | 4.480 | 4.559 | 4.407 | 4.546 | 51,800 | +0.11(+2.38%) |
Apr 19, 2010 | 4.400 | 4.473 | 4.314 | 4.440 | 48,812 | +0.01(+0.30%) |
Apr 16, 2010 | 4.500 | 4.533 | 4.301 | 4.427 | 128,790 | -0.08(-1.76%) |
Apr 15, 2010 | 4.447 | 4.599 | 4.414 | 4.506 | 93,148 | +0.04(+0.89%) |
Apr 14, 2010 | 4.367 | 4.500 | 4.275 | 4.467 | 66,005 | +0.12(+2.74%) |
Apr 13, 2010 | 4.129 | 4.420 | 4.129 | 4.347 | 120,796 | +0.22(+5.29%) |
Apr 12, 2010 | 4.341 | 4.467 | 4.089 | 4.129 | 95,753 | -0.22(-5.02%) |
Apr 09, 2010 | 4.572 | 4.572 | 4.328 | 4.347 | 94,519 | -0.22(-4.92%) |
Apr 08, 2010 | 4.308 | 4.665 | 4.301 | 4.572 | 118,506 | -0.13(-2.81%) |
Apr 07, 2010 | 4.751 | 4.778 | 4.658 | 4.705 | 84,505 | -0.04(-0.84%) |
Apr 06, 2010 | 4.731 | 4.778 | 4.632 | 4.745 | 81,380 | -0.03(-0.69%) |
Apr 05, 2010 | 4.500 | 4.778 | 4.467 | 4.778 | 115,949 | +0.28(+6.33%) |
Apr 01, 2010 | 4.533 | 4.493 | 4.493 | 4.493 | 66,342 | -0.02(-0.44%) |
Mar 31, 2010 | 4.546 | 4.612 | 4.493 | 4.513 | 105,832 | -0.03(-0.73%) |
Mar 30, 2010 | 4.592 | 4.705 | 4.375 | 4.546 | 74,571 | -0.05(-1.15%) |
Mar 29, 2010 | 4.625 | 4.711 | 4.546 | 4.599 | 65,482 | +0.01(+0.14%) |
Mar 26, 2010 | 4.566 | 4.698 | 4.513 | 4.592 | 85,727 | +0.04(+0.87%) |
Mar 25, 2010 | 4.526 | 4.745 | 4.447 | 4.553 | 73,732 | +0.06(+1.33%) |
Mar 24, 2010 | 4.513 | 4.559 | 4.414 | 4.493 | 78,084 | -0.04(-0.88%) |
Mar 23, 2010 | 4.500 | 4.579 | 4.420 | 4.533 | 79,538 | +0.03(+0.74%) |
Mar 22, 2010 | 4.572 | 4.678 | 4.500 | 4.500 | 106,371 | -0.14(-3.00%) |
Mar 19, 2010 | 4.711 | 4.725 | 4.539 | 4.639 | 188,555 | -0.04(-0.85%) |
Mar 18, 2010 | 4.672 | 4.837 | 4.652 | 4.678 | 97,133 | +0.03(+0.57%) |
Mar 17, 2010 | 4.599 | 4.731 | 4.579 | 4.652 | 89,842 | +0.05(+1.01%) |
Mar 16, 2010 | 4.526 | 4.606 | 4.407 | 4.606 | 64,902 | +0.09(+2.05%) |
Mar 15, 2010 | 4.486 | 4.592 | 4.473 | 4.513 | 103,437 | -0.01(-0.29%) |
Mar 12, 2010 | 4.467 | 4.559 | 4.295 | 4.526 | 108,244 | +0.06(+1.33%) |
Mar 11, 2010 | 4.288 | 4.592 | 4.195 | 4.467 | 385,169 | +0.15(+3.37%) |
Mar 10, 2010 | 4.341 | 4.513 | 4.321 | 4.321 | 791,666 | -0.05(-1.06%) |
Mar 09, 2010 | 4.261 | 4.387 | 4.255 | 4.367 | 88,979 | +0.09(+2.17%) |
Mar 08, 2010 | 4.169 | 4.295 | 4.083 | 4.275 | 64,675 | +0.12(+2.87%) |
Mar 05, 2010 | 4.023 | 4.156 | 3.977 | 4.156 | 89,539 | +0.15(+3.63%) |
Mar 04, 2010 | 4.003 | 4.030 | 3.957 | 4.010 | 101,475 | +0.03(+0.66%) |
Mar 03, 2010 | 4.129 | 4.169 | 3.845 | 3.984 | 317,880 | -0.13(-3.06%) |
Mar 02, 2010 | 4.116 | 4.202 | 4.003 | 4.109 | 90,389 | +0.01(+0.16%) |