Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.037 | 4.064 | 3.999 | 4.037 | 240,201 | +0.06(+1.56%) |
May 27, 2010 | 3.871 | 3.997 | 3.871 | 3.976 | 228,150 | +0.13(+3.34%) |
May 26, 2010 | 3.868 | 4.049 | 3.845 | 3.847 | 840 | +0.05(+1.32%) |
May 25, 2010 | 3.818 | 3.818 | 3.697 | 3.797 | 447,306 | -0.08(-2.15%) |
May 24, 2010 | 3.895 | 3.897 | 3.785 | 3.880 | 211,229 | -0.01(-0.37%) |
May 21, 2010 | 3.704 | 3.992 | 3.571 | 3.895 | 843,213 | +0.09(+2.40%) |
May 20, 2010 | 3.809 | 3.897 | 3.718 | 3.803 | 709,158 | -0.28(-6.84%) |
May 19, 2010 | 4.109 | 4.121 | 3.928 | 4.083 | 708,864 | -0.08(-2.00%) |
May 18, 2010 | 4.259 | 4.302 | 4.128 | 4.166 | 165,173 | -0.07(-1.63%) |
May 17, 2010 | 4.361 | 4.376 | 4.209 | 4.235 | 267,606 | -0.12(-2.84%) |
May 14, 2010 | 4.359 | 4.480 | 4.285 | 4.359 | 338,753 | -0.10(-2.19%) |
May 13, 2010 | 4.516 | 4.568 | 4.456 | 4.456 | 352,884 | -0.03(-0.73%) |
May 12, 2010 | 4.502 | 4.559 | 4.476 | 4.489 | 248,132 | -0.02(-0.49%) |
May 11, 2010 | 4.518 | 4.542 | 4.497 | 4.511 | 285,060 | +0.06(+1.25%) |
May 10, 2010 | 4.440 | 4.500 | 4.399 | 4.456 | 418,055 | +0.19(+4.43%) |
May 07, 2010 | 4.446 | 4.503 | 4.126 | 4.267 | 594,255 | -0.13(-3.06%) |
May 06, 2010 | 4.545 | 4.570 | 3.883 | 4.401 | 1,400,258 | -0.17(-3.65%) |
May 05, 2010 | 4.569 | 4.609 | 4.548 | 4.568 | 218,978 | -0.06(-1.23%) |
May 04, 2010 | 4.632 | 4.632 | 4.574 | 4.625 | 209,341 | -0.00(-0.10%) |
May 03, 2010 | 4.687 | 4.687 | 4.585 | 4.630 | 212,272 | +0.06(+1.24%) |
Apr 30, 2010 | 4.602 | 4.636 | 4.569 | 4.574 | 206,894 | -0.05(-1.02%) |
Apr 29, 2010 | 4.604 | 4.694 | 4.599 | 4.621 | 154,384 | +0.01(+0.26%) |
Apr 28, 2010 | 4.632 | 4.680 | 4.562 | 4.609 | 214,054 | -0.00(-0.10%) |
Apr 27, 2010 | 4.651 | 4.691 | 4.597 | 4.614 | 257,299 | -0.10(-2.10%) |
Apr 26, 2010 | 4.715 | 4.729 | 4.668 | 4.713 | 245,214 | +0.01(+0.20%) |
Apr 23, 2010 | 4.668 | 4.703 | 4.651 | 4.703 | 217,922 | +0.05(+1.06%) |
Apr 22, 2010 | 4.550 | 4.663 | 4.536 | 4.654 | 261,422 | +0.08(+1.65%) |
Apr 21, 2010 | 4.522 | 4.604 | 4.503 | 4.578 | 205,184 | +0.06(+1.30%) |
Apr 20, 2010 | 4.508 | 4.526 | 4.493 | 4.519 | 327,128 | +0.01(+0.26%) |
Apr 19, 2010 | 4.536 | 4.574 | 4.479 | 4.508 | 925,065 | -0.10(-2.20%) |
Apr 16, 2010 | 4.597 | 4.632 | 4.588 | 4.609 | 218,130 | -0.03(-0.56%) |
Apr 15, 2010 | 4.739 | 4.739 | 4.574 | 4.635 | 400,290 | -0.10(-2.19%) |
Apr 14, 2010 | 4.658 | 4.739 | 4.658 | 4.739 | 349,469 | +0.09(+2.03%) |
Apr 13, 2010 | 4.592 | 4.644 | 4.585 | 4.644 | 196,951 | +0.03(+0.61%) |
Apr 12, 2010 | 4.635 | 4.644 | 4.576 | 4.616 | 249,125 | +0.01(+0.15%) |
Apr 09, 2010 | 4.588 | 4.625 | 4.585 | 4.609 | 207,602 | +0.03(+0.75%) |
Apr 08, 2010 | 4.585 | 4.597 | 4.515 | 4.575 | 297,528 | -0.00(-0.01%) |
Apr 07, 2010 | 4.545 | 4.577 | 4.540 | 4.575 | 317,638 | +0.03(+0.72%) |
Apr 06, 2010 | 4.519 | 4.542 | 4.491 | 4.542 | 242,851 | +0.02(+0.52%) |
Apr 05, 2010 | 4.496 | 4.542 | 4.496 | 4.519 | 289,266 | +0.05(+1.04%) |
Apr 01, 2010 | 4.449 | 4.472 | 4.472 | 4.472 | 279,606 | +0.02(+0.53%) |
Mar 31, 2010 | 4.405 | 4.449 | 4.402 | 4.449 | 211,203 | +0.04(+0.79%) |
Mar 30, 2010 | 4.402 | 4.421 | 4.393 | 4.414 | 210,899 | +0.01(+0.27%) |
Mar 29, 2010 | 4.384 | 4.412 | 4.367 | 4.402 | 287,305 | +0.05(+1.07%) |
Mar 26, 2010 | 4.356 | 4.374 | 4.346 | 4.356 | 203,641 | +0.02(+0.35%) |
Mar 25, 2010 | 4.335 | 4.374 | 4.314 | 4.340 | 304,141 | +0.01(+0.19%) |
Mar 24, 2010 | 4.358 | 4.384 | 4.309 | 4.332 | 501,874 | +0.01(+0.34%) |
Mar 23, 2010 | 4.290 | 4.353 | 4.288 | 4.318 | 559,367 | +0.02(+0.53%) |
Mar 22, 2010 | 4.281 | 4.330 | 4.276 | 4.295 | 223,124 | +0.02(+0.38%) |
Mar 19, 2010 | 4.356 | 4.356 | 4.262 | 4.278 | 1,044,149 | -0.07(-1.51%) |
Mar 18, 2010 | 4.356 | 4.391 | 4.332 | 4.344 | 210,574 | -0.01(-0.15%) |
Mar 17, 2010 | 4.318 | 4.351 | 4.318 | 4.351 | 239,442 | +0.01(+0.16%) |
Mar 16, 2010 | 4.311 | 4.351 | 4.293 | 4.344 | 236,826 | +0.03(+0.80%) |
Mar 15, 2010 | 4.311 | 4.321 | 4.276 | 4.309 | 315,673 | -0.02(-0.47%) |
Mar 12, 2010 | 4.309 | 4.339 | 4.285 | 4.330 | 210,462 | +0.02(+0.43%) |
Mar 11, 2010 | 4.295 | 4.353 | 4.284 | 4.311 | 324,767 | +0.02(+0.44%) |
Mar 10, 2010 | 4.283 | 4.307 | 4.267 | 4.293 | 314,606 | -0.02(-0.43%) |
Mar 09, 2010 | 4.278 | 4.344 | 4.274 | 4.311 | 324,879 | +0.01(+0.15%) |
Mar 08, 2010 | 4.257 | 4.322 | 4.253 | 4.305 | 312,754 | +0.03(+0.74%) |
Mar 05, 2010 | 4.250 | 4.299 | 4.227 | 4.273 | 361,037 | +0.04(+0.93%) |
Mar 04, 2010 | 4.359 | 4.359 | 4.214 | 4.234 | 240,241 | -0.02(-0.44%) |
Mar 03, 2010 | 4.199 | 4.273 | 4.185 | 4.253 | 276,831 | +0.04(+0.93%) |
Mar 02, 2010 | 4.105 | 4.213 | 4.093 | 4.213 | 570,722 | +0.15(+3.64%) |