Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.370 | 4.370 | 4.327 | 4.370 | 258,706 | +0.03(+0.75%) |
May 27, 2010 | 4.313 | 4.386 | 4.299 | 4.338 | 290,751 | +0.11(+2.51%) |
May 26, 2010 | 4.288 | 4.351 | 4.231 | 4.231 | 3,299 | -0.04(-0.89%) |
May 25, 2010 | 4.215 | 4.269 | 4.133 | 4.269 | 304,629 | -0.04(-0.95%) |
May 24, 2010 | 4.288 | 4.338 | 4.288 | 4.310 | 304,794 | +0.01(+0.25%) |
May 21, 2010 | 4.136 | 4.299 | 4.087 | 4.299 | 451,338 | +0.08(+1.87%) |
May 20, 2010 | 4.283 | 4.307 | 4.201 | 4.220 | 463,691 | -0.27(-6.01%) |
May 19, 2010 | 4.474 | 4.490 | 4.354 | 4.490 | 354,146 | -0.02(-0.54%) |
May 18, 2010 | 4.539 | 4.564 | 4.482 | 4.515 | 349,160 | +0.02(+0.36%) |
May 17, 2010 | 4.550 | 4.550 | 4.437 | 4.498 | 309,908 | -0.05(-1.02%) |
May 14, 2010 | 4.545 | 4.651 | 4.498 | 4.545 | 335,975 | -0.12(-2.52%) |
May 13, 2010 | 4.643 | 4.687 | 4.632 | 4.662 | 513,878 | +0.03(+0.65%) |
May 12, 2010 | 4.542 | 4.643 | 4.523 | 4.632 | 488,768 | +0.12(+2.68%) |
May 11, 2010 | 4.489 | 4.527 | 4.484 | 4.511 | 556,194 | +0.06(+1.28%) |
May 10, 2010 | 4.530 | 4.544 | 4.441 | 4.454 | 368,274 | +0.09(+2.05%) |
May 07, 2010 | 4.435 | 4.490 | 4.229 | 4.365 | 497,667 | -0.05(-1.11%) |
May 06, 2010 | 4.696 | 4.704 | 4.210 | 4.413 | 1,113,693 | -0.33(-6.92%) |
May 05, 2010 | 4.706 | 4.744 | 4.698 | 4.742 | 351,755 | -0.04(-0.87%) |
May 04, 2010 | 4.801 | 4.811 | 4.761 | 4.783 | 380,299 | -0.05(-0.94%) |
May 03, 2010 | 4.796 | 4.831 | 4.796 | 4.828 | 305,338 | +0.04(+0.91%) |
Apr 30, 2010 | 4.812 | 4.812 | 4.762 | 4.785 | 262,269 | -0.01(-0.23%) |
Apr 29, 2010 | 4.804 | 4.820 | 4.782 | 4.796 | 722,363 | -0.01(-0.11%) |
Apr 28, 2010 | 4.823 | 4.823 | 4.755 | 4.801 | 439,423 | -0.00(-0.06%) |
Apr 27, 2010 | 4.826 | 4.853 | 4.790 | 4.804 | 555,854 | -0.04(-0.90%) |
Apr 26, 2010 | 4.826 | 4.875 | 4.812 | 4.847 | 784,926 | +0.02(+0.51%) |
Apr 23, 2010 | 4.804 | 4.823 | 4.782 | 4.823 | 603,458 | +0.02(+0.45%) |
Apr 22, 2010 | 4.747 | 4.801 | 4.712 | 4.801 | 452,072 | +0.03(+0.63%) |
Apr 21, 2010 | 4.755 | 4.771 | 4.736 | 4.771 | 605,324 | +0.02(+0.51%) |
Apr 20, 2010 | 4.704 | 4.747 | 4.704 | 4.747 | 355,714 | +0.05(+1.02%) |
Apr 19, 2010 | 4.690 | 4.701 | 4.658 | 4.699 | 372,989 | +0.01(+0.20%) |
Apr 16, 2010 | 4.720 | 4.720 | 4.668 | 4.690 | 422,204 | -0.04(-0.80%) |
Apr 15, 2010 | 4.693 | 4.728 | 4.687 | 4.728 | 418,182 | +0.04(+0.93%) |
Apr 14, 2010 | 4.658 | 4.704 | 4.655 | 4.685 | 532,217 | +0.03(+0.64%) |
Apr 13, 2010 | 4.641 | 4.660 | 4.641 | 4.655 | 891,094 | +0.01(+0.26%) |
Apr 12, 2010 | 4.662 | 4.667 | 4.638 | 4.643 | 398,135 | +0.00(+0.06%) |
Apr 09, 2010 | 4.627 | 4.659 | 4.621 | 4.640 | 354,133 | +0.03(+0.58%) |
Apr 08, 2010 | 4.600 | 4.627 | 4.597 | 4.613 | 401,108 | -0.01(-0.29%) |
Apr 07, 2010 | 4.627 | 4.638 | 4.589 | 4.627 | 244,395 | +0.00(+0.00%) |
Apr 06, 2010 | 4.573 | 4.627 | 4.573 | 4.627 | 250,107 | +0.08(+1.66%) |
Apr 05, 2010 | 4.546 | 4.608 | 4.546 | 4.551 | 216,925 | +0.02(+0.36%) |
Apr 01, 2010 | 4.546 | 4.535 | 4.535 | 4.535 | 302,469 | +0.00(+0.06%) |
Mar 31, 2010 | 4.538 | 4.543 | 4.516 | 4.532 | 302,313 | -0.01(-0.12%) |
Mar 30, 2010 | 4.543 | 4.551 | 4.519 | 4.538 | 306,931 | +0.01(+0.12%) |
Mar 29, 2010 | 4.535 | 4.543 | 4.513 | 4.532 | 286,177 | +0.01(+0.24%) |
Mar 26, 2010 | 4.535 | 4.548 | 4.505 | 4.522 | 356,283 | +0.00(+0.06%) |
Mar 25, 2010 | 4.530 | 4.562 | 4.513 | 4.519 | 358,051 | -0.01(-0.24%) |
Mar 24, 2010 | 4.516 | 4.530 | 4.498 | 4.530 | 351,408 | +0.01(+0.18%) |
Mar 23, 2010 | 4.470 | 4.526 | 4.446 | 4.522 | 487,549 | +0.05(+1.02%) |
Mar 22, 2010 | 4.454 | 4.481 | 4.446 | 4.476 | 619,546 | +0.01(+0.18%) |
Mar 19, 2010 | 4.527 | 4.527 | 4.457 | 4.468 | 366,302 | -0.05(-1.02%) |
Mar 18, 2010 | 4.540 | 4.540 | 4.500 | 4.513 | 205,437 | -0.02(-0.54%) |
Mar 17, 2010 | 4.489 | 4.538 | 4.484 | 4.538 | 385,581 | +0.08(+1.69%) |
Mar 16, 2010 | 4.462 | 4.486 | 4.454 | 4.462 | 334,713 | +0.00(+0.00%) |
Mar 15, 2010 | 4.430 | 4.462 | 4.427 | 4.462 | 231,370 | +0.01(+0.30%) |
Mar 12, 2010 | 4.478 | 4.478 | 4.435 | 4.449 | 633,754 | -0.00(-0.06%) |
Mar 11, 2010 | 4.416 | 4.451 | 4.405 | 4.451 | 423,071 | +0.04(+0.82%) |
Mar 10, 2010 | 4.396 | 4.429 | 4.396 | 4.415 | 192,599 | +0.01(+0.12%) |
Mar 09, 2010 | 4.375 | 4.410 | 4.375 | 4.410 | 153,776 | +0.02(+0.37%) |
Mar 08, 2010 | 4.383 | 4.394 | 4.359 | 4.394 | 236,448 | -0.00(-0.06%) |
Mar 05, 2010 | 4.319 | 4.396 | 4.319 | 4.396 | 209,114 | +0.08(+1.93%) |
Mar 04, 2010 | 4.297 | 4.321 | 4.297 | 4.313 | 240,187 | +0.01(+0.31%) |
Mar 03, 2010 | 4.281 | 4.326 | 4.281 | 4.300 | 246,525 | +0.01(+0.31%) |
Mar 02, 2010 | 4.276 | 4.319 | 4.276 | 4.286 | 208,089 | +0.02(+0.50%) |