Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.357 | 4.435 | 4.312 | 4.375 | 68,836 | +0.02(+0.40%) |
May 27, 2010 | 4.280 | 4.362 | 4.175 | 4.357 | 142,640 | +0.22(+5.32%) |
May 26, 2010 | 4.250 | 4.282 | 4.133 | 4.138 | 130,240 | -0.11(-2.65%) |
May 25, 2010 | 4.312 | 4.340 | 4.218 | 4.250 | 166,332 | -0.12(-2.86%) |
May 24, 2010 | 4.402 | 4.442 | 4.325 | 4.375 | 23,272 | -0.02(-0.40%) |
May 21, 2010 | 4.325 | 4.442 | 4.325 | 4.393 | 28,288 | +0.05(+1.27%) |
May 20, 2010 | 4.425 | 4.470 | 4.330 | 4.338 | 49,392 | -0.18(-3.98%) |
May 19, 2010 | 4.575 | 4.610 | 4.515 | 4.518 | 21,352 | -0.04(-0.99%) |
May 18, 2010 | 4.625 | 4.625 | 4.497 | 4.562 | 31,276 | -0.04(-0.76%) |
May 17, 2010 | 4.460 | 4.625 | 4.460 | 4.598 | 48,260 | +0.04(+0.88%) |
May 14, 2010 | 4.588 | 4.620 | 4.457 | 4.558 | 34,328 | -0.06(-1.25%) |
May 13, 2010 | 4.605 | 4.615 | 4.545 | 4.615 | 42,748 | -0.01(-0.22%) |
May 12, 2010 | 4.622 | 4.625 | 4.600 | 4.625 | 63,224 | +0.01(+0.22%) |
May 11, 2010 | 4.610 | 4.625 | 4.475 | 4.615 | 52,536 | +0.04(+0.76%) |
May 10, 2010 | 4.537 | 4.617 | 4.518 | 4.580 | 47,316 | +0.20(+4.63%) |
May 07, 2010 | 4.508 | 4.508 | 4.378 | 4.378 | 33,176 | -0.06(-1.35%) |
May 06, 2010 | 4.500 | 4.643 | 4.438 | 4.438 | 97,860 | -0.09(-1.99%) |
May 05, 2010 | 4.518 | 4.565 | 4.505 | 4.527 | 38,200 | -0.03(-0.66%) |
May 04, 2010 | 4.562 | 4.585 | 4.500 | 4.558 | 50,840 | -0.05(-1.19%) |
May 03, 2010 | 4.657 | 4.657 | 4.577 | 4.612 | 42,936 | -0.04(-0.86%) |
Apr 30, 2010 | 4.692 | 4.735 | 4.600 | 4.652 | 66,112 | -0.04(-0.85%) |
Apr 29, 2010 | 4.510 | 4.710 | 4.510 | 4.692 | 16,828 | +0.08(+1.79%) |
Apr 28, 2010 | 4.715 | 4.737 | 4.582 | 4.610 | 36,180 | -0.05(-1.07%) |
Apr 27, 2010 | 4.713 | 4.720 | 4.635 | 4.660 | 31,764 | -0.08(-1.58%) |
Apr 26, 2010 | 4.622 | 4.750 | 4.612 | 4.735 | 110,124 | +0.13(+2.82%) |
Apr 23, 2010 | 4.495 | 4.605 | 4.475 | 4.605 | 153,060 | +0.13(+2.91%) |
Apr 22, 2010 | 4.423 | 4.497 | 4.423 | 4.475 | 37,924 | +0.01(+0.22%) |
Apr 21, 2010 | 4.317 | 4.473 | 4.317 | 4.465 | 21,604 | +0.10(+2.29%) |
Apr 20, 2010 | 4.265 | 4.365 | 4.255 | 4.365 | 23,648 | +0.06(+1.28%) |
Apr 19, 2010 | 4.268 | 4.343 | 4.268 | 4.310 | 54,364 | -0.06(-1.26%) |
Apr 16, 2010 | 4.425 | 4.480 | 4.353 | 4.365 | 31,184 | -0.06(-1.47%) |
Apr 15, 2010 | 4.407 | 4.439 | 4.395 | 4.430 | 16,620 | +0.01(+0.28%) |
Apr 14, 2010 | 4.365 | 4.475 | 4.362 | 4.418 | 20,732 | +0.07(+1.55%) |
Apr 13, 2010 | 4.407 | 4.407 | 4.340 | 4.350 | 14,388 | -0.08(-1.69%) |
Apr 12, 2010 | 4.343 | 4.500 | 4.343 | 4.425 | 48,324 | +0.09(+2.14%) |
Apr 09, 2010 | 4.375 | 4.375 | 4.308 | 4.332 | 40,852 | +0.03(+0.70%) |
Apr 08, 2010 | 4.402 | 4.402 | 4.240 | 4.303 | 52,888 | -0.12(-2.66%) |
Apr 07, 2010 | 4.485 | 4.485 | 4.397 | 4.420 | 28,136 | -0.08(-1.72%) |
Apr 06, 2010 | 4.418 | 4.500 | 4.383 | 4.497 | 153,268 | +0.01(+0.22%) |
Apr 05, 2010 | 4.397 | 4.487 | 4.397 | 4.487 | 22,304 | +0.06(+1.41%) |
Apr 01, 2010 | 4.412 | 4.425 | 4.425 | 4.425 | 34,400 | +0.04(+0.85%) |
Mar 31, 2010 | 4.360 | 4.438 | 4.312 | 4.388 | 102,740 | +0.02(+0.34%) |
Mar 30, 2010 | 4.280 | 4.372 | 4.277 | 4.372 | 87,996 | +0.07(+1.57%) |
Mar 29, 2010 | 4.290 | 4.305 | 4.270 | 4.305 | 17,404 | +0.03(+0.70%) |
Mar 26, 2010 | 4.250 | 4.317 | 4.218 | 4.275 | 30,736 | +0.04(+0.88%) |
Mar 25, 2010 | 4.282 | 4.340 | 4.210 | 4.237 | 51,864 | -0.04(-0.88%) |
Mar 24, 2010 | 4.303 | 4.337 | 4.275 | 4.275 | 28,448 | -0.04(-0.93%) |
Mar 23, 2010 | 4.343 | 4.372 | 4.312 | 4.315 | 41,656 | -0.01(-0.35%) |
Mar 22, 2010 | 4.207 | 4.355 | 4.207 | 4.330 | 64,608 | +0.09(+2.12%) |
Mar 19, 2010 | 4.202 | 4.245 | 4.197 | 4.240 | 68,560 | +0.06(+1.44%) |
Mar 18, 2010 | 4.162 | 4.195 | 4.072 | 4.180 | 17,068 | +0.01(+0.18%) |
Mar 17, 2010 | 4.232 | 4.235 | 4.163 | 4.173 | 26,880 | -0.04(-0.95%) |
Mar 16, 2010 | 4.140 | 4.245 | 4.085 | 4.213 | 36,276 | -0.04(-0.88%) |
Mar 15, 2010 | 4.240 | 4.250 | 4.180 | 4.250 | 34,400 | +0.06(+1.49%) |
Mar 12, 2010 | 4.125 | 4.188 | 4.125 | 4.188 | 16,112 | -0.05(-1.24%) |
Mar 11, 2010 | 4.230 | 4.242 | 4.210 | 4.240 | 32,792 | +0.02(+0.41%) |
Mar 10, 2010 | 4.170 | 4.245 | 4.170 | 4.223 | 26,208 | +0.00(+0.00%) |
Mar 09, 2010 | 4.133 | 4.225 | 4.133 | 4.223 | 20,096 | +0.05(+1.20%) |
Mar 08, 2010 | 4.098 | 4.226 | 4.098 | 4.173 | 30,016 | -0.07(-1.71%) |
Mar 05, 2010 | 4.168 | 4.250 | 4.160 | 4.245 | 52,136 | +0.08(+1.98%) |
Mar 04, 2010 | 4.155 | 4.178 | 4.150 | 4.162 | 36,148 | -0.03(-0.60%) |
Mar 03, 2010 | 4.192 | 4.200 | 4.112 | 4.188 | 33,956 | +0.01(+0.36%) |
Mar 02, 2010 | 4.050 | 4.215 | 4.050 | 4.173 | 88,084 | +0.05(+1.15%) |