Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.198 | 4.223 | 4.189 | 4.198 | 52,637 | -0.01(-0.15%) |
May 27, 2010 | 4.130 | 4.223 | 4.130 | 4.204 | 111,803 | +0.17(+4.09%) |
May 26, 2010 | 4.067 | 4.133 | 4.021 | 4.039 | 1,605 | -0.02(-0.54%) |
May 25, 2010 | 4.033 | 4.061 | 3.924 | 4.061 | 117,583 | -0.04(-1.05%) |
May 24, 2010 | 4.077 | 4.124 | 4.070 | 4.104 | 70,648 | -0.00(-0.08%) |
May 21, 2010 | 4.052 | 4.133 | 3.986 | 4.108 | 194,095 | -0.00(-0.08%) |
May 20, 2010 | 4.064 | 4.139 | 4.039 | 4.111 | 148,332 | -0.11(-2.53%) |
May 19, 2010 | 4.295 | 4.313 | 4.194 | 4.218 | 98,947 | -0.11(-2.43%) |
May 18, 2010 | 4.391 | 4.422 | 4.179 | 4.323 | 81,135 | -0.07(-1.63%) |
May 17, 2010 | 4.404 | 4.404 | 4.298 | 4.394 | 105,433 | +0.00(+0.07%) |
May 14, 2010 | 4.391 | 4.438 | 4.360 | 4.391 | 126,535 | -0.11(-2.42%) |
May 13, 2010 | 4.485 | 4.622 | 4.481 | 4.500 | 42,789 | -0.04(-0.82%) |
May 12, 2010 | 4.485 | 4.544 | 4.485 | 4.538 | 66,814 | +0.09(+1.96%) |
May 11, 2010 | 4.475 | 4.494 | 4.360 | 4.450 | 92,004 | -0.02(-0.49%) |
May 10, 2010 | 4.460 | 4.475 | 4.412 | 4.472 | 131,522 | +0.25(+5.90%) |
May 07, 2010 | 4.208 | 4.328 | 4.192 | 4.223 | 271,380 | -0.14(-3.29%) |
May 06, 2010 | 4.631 | 4.631 | 0.0031 | 4.367 | 392,869 | -0.28(-5.96%) |
May 05, 2010 | 4.691 | 4.728 | 4.641 | 4.644 | 181,800 | -0.15(-3.22%) |
May 04, 2010 | 4.842 | 4.854 | 4.768 | 4.798 | 141,206 | -0.10(-1.96%) |
May 03, 2010 | 4.885 | 4.894 | 4.860 | 4.894 | 155,134 | +0.02(+0.44%) |
Apr 30, 2010 | 4.897 | 4.904 | 4.873 | 4.873 | 114,759 | -0.04(-0.88%) |
Apr 29, 2010 | 4.891 | 4.944 | 4.870 | 4.916 | 81,531 | +0.05(+0.95%) |
Apr 28, 2010 | 4.894 | 4.910 | 4.851 | 4.870 | 79,433 | -0.02(-0.51%) |
Apr 27, 2010 | 4.925 | 4.953 | 4.876 | 4.894 | 109,830 | -0.06(-1.12%) |
Apr 26, 2010 | 4.922 | 4.972 | 4.922 | 4.950 | 127,927 | +0.03(+0.63%) |
Apr 23, 2010 | 4.888 | 4.931 | 4.888 | 4.919 | 94,635 | -0.00(-0.06%) |
Apr 22, 2010 | 4.854 | 4.924 | 4.854 | 4.922 | 128,700 | +0.00(+0.06%) |
Apr 21, 2010 | 4.931 | 4.950 | 4.916 | 4.919 | 66,944 | -0.03(-0.56%) |
Apr 20, 2010 | 4.927 | 4.960 | 4.919 | 4.947 | 135,814 | +0.04(+0.76%) |
Apr 19, 2010 | 4.860 | 4.913 | 4.860 | 4.910 | 122,310 | -0.01(-0.13%) |
Apr 16, 2010 | 4.938 | 4.950 | 4.888 | 4.916 | 141,409 | -0.03(-0.63%) |
Apr 15, 2010 | 4.907 | 4.975 | 4.907 | 4.947 | 75,296 | +0.00(+0.00%) |
Apr 14, 2010 | 4.969 | 4.969 | 4.919 | 4.947 | 151,375 | +0.04(+0.82%) |
Apr 13, 2010 | 4.867 | 4.910 | 4.867 | 4.907 | 151,255 | +0.02(+0.51%) |
Apr 12, 2010 | 4.848 | 4.894 | 4.848 | 4.882 | 109,772 | +0.01(+0.25%) |
Apr 09, 2010 | 4.870 | 4.888 | 4.860 | 4.870 | 120,015 | +0.03(+0.58%) |
Apr 08, 2010 | 4.839 | 4.860 | 4.791 | 4.842 | 99,884 | +0.02(+0.45%) |
Apr 07, 2010 | 4.832 | 4.845 | 4.817 | 4.820 | 240,993 | -0.01(-0.25%) |
Apr 06, 2010 | 4.792 | 4.839 | 4.786 | 4.832 | 156,686 | +0.02(+0.32%) |
Apr 05, 2010 | 4.805 | 4.832 | 4.768 | 4.817 | 82,509 | +0.01(+0.13%) |
Apr 01, 2010 | 4.771 | 4.811 | 4.811 | 4.811 | 75,422 | +0.04(+0.77%) |
Mar 31, 2010 | 4.796 | 4.799 | 4.743 | 4.774 | 174,697 | -0.01(-0.26%) |
Mar 30, 2010 | 4.768 | 4.795 | 4.762 | 4.786 | 107,187 | +0.03(+0.59%) |
Mar 29, 2010 | 4.771 | 4.783 | 4.756 | 4.758 | 104,606 | -0.01(-0.26%) |
Mar 26, 2010 | 4.737 | 4.774 | 4.735 | 4.771 | 96,563 | +0.03(+0.71%) |
Mar 25, 2010 | 4.774 | 4.783 | 4.737 | 4.737 | 169,069 | -0.02(-0.38%) |
Mar 24, 2010 | 4.725 | 4.765 | 4.706 | 4.755 | 186,260 | +0.02(+0.32%) |
Mar 23, 2010 | 4.746 | 4.746 | 4.719 | 4.740 | 191,579 | +0.02(+0.46%) |
Mar 22, 2010 | 4.666 | 4.752 | 4.666 | 4.719 | 120,266 | -0.03(-0.66%) |
Mar 19, 2010 | 4.783 | 4.811 | 4.602 | 4.750 | 162,180 | -0.04(-0.89%) |
Mar 18, 2010 | 4.768 | 4.811 | 4.768 | 4.792 | 100,422 | -0.00(-0.06%) |
Mar 17, 2010 | 4.795 | 4.805 | 4.768 | 4.795 | 182,749 | +0.05(+1.04%) |
Mar 16, 2010 | 4.697 | 4.780 | 4.697 | 4.746 | 128,991 | +0.04(+0.78%) |
Mar 15, 2010 | 4.700 | 4.719 | 4.700 | 4.709 | 62,467 | -0.02(-0.46%) |
Mar 12, 2010 | 4.749 | 4.752 | 4.703 | 4.731 | 120,015 | +0.04(+0.79%) |
Mar 11, 2010 | 4.679 | 4.719 | 4.679 | 4.694 | 158,900 | -0.01(-0.13%) |
Mar 10, 2010 | 4.697 | 4.719 | 4.685 | 4.700 | 66,622 | -0.00(-0.04%) |
Mar 09, 2010 | 4.697 | 4.728 | 4.670 | 4.702 | 75,964 | +0.01(+0.23%) |
Mar 08, 2010 | 4.709 | 4.715 | 4.685 | 4.691 | 112,209 | -0.02(-0.32%) |
Mar 05, 2010 | 4.627 | 4.712 | 4.627 | 4.706 | 61,981 | +0.11(+2.33%) |
Mar 04, 2010 | 4.587 | 4.599 | 4.559 | 4.599 | 77,393 | +0.03(+0.67%) |
Mar 03, 2010 | 4.587 | 4.587 | 4.556 | 4.569 | 73,655 | -0.00(-0.07%) |
Mar 02, 2010 | 4.575 | 4.590 | 4.559 | 4.572 | 144,672 | +0.00(+0.00%) |