Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.109 | 4.134 | 4.063 | 4.077 | 1,091,310 | -0.03(-0.78%) |
May 27, 2010 | 4.087 | 4.111 | 4.028 | 4.109 | 1,594,830 | +0.11(+2.65%) |
May 26, 2010 | 4.008 | 4.044 | 3.930 | 4.003 | 3,140,020 | +0.01(+0.30%) |
May 25, 2010 | 3.971 | 4.055 | 3.910 | 3.991 | 4,199,220 | -0.07(-1.75%) |
May 24, 2010 | 4.152 | 4.165 | 4.045 | 4.062 | 2,247,180 | -0.10(-2.31%) |
May 21, 2010 | 4.126 | 4.244 | 4.104 | 4.158 | 2,664,630 | -0.02(-0.43%) |
May 20, 2010 | 4.177 | 4.287 | 4.169 | 4.176 | 1,504,280 | -0.15(-3.49%) |
May 19, 2010 | 4.364 | 4.418 | 4.323 | 4.327 | 1,855,500 | -0.06(-1.32%) |
May 18, 2010 | 4.447 | 4.479 | 4.376 | 4.385 | 824,450 | -0.00(-0.11%) |
May 17, 2010 | 4.424 | 4.481 | 4.331 | 4.390 | 976,080 | -0.03(-0.68%) |
May 14, 2010 | 4.359 | 4.423 | 4.325 | 4.420 | 2,139,490 | +0.03(+0.64%) |
May 13, 2010 | 4.349 | 4.448 | 4.349 | 4.392 | 1,004,970 | +0.01(+0.21%) |
May 12, 2010 | 4.279 | 4.420 | 4.279 | 4.383 | 1,435,820 | +0.11(+2.62%) |
May 11, 2010 | 4.244 | 4.311 | 4.176 | 4.271 | 1,119,070 | +0.04(+0.95%) |
May 10, 2010 | 4.182 | 4.272 | 4.162 | 4.231 | 786,680 | +0.15(+3.68%) |
May 07, 2010 | 4.220 | 4.248 | 4.073 | 4.081 | 1,672,840 | -0.15(-3.66%) |
May 06, 2010 | 4.267 | 4.331 | 3.954 | 4.236 | 2,113,460 | -0.05(-1.26%) |
May 05, 2010 | 4.312 | 4.348 | 4.282 | 4.290 | 962,470 | -0.07(-1.67%) |
May 04, 2010 | 4.374 | 4.396 | 4.348 | 4.363 | 1,312,810 | -0.07(-1.69%) |
May 03, 2010 | 4.415 | 4.443 | 4.378 | 4.438 | 1,062,570 | +0.04(+0.98%) |
Apr 30, 2010 | 4.514 | 4.529 | 4.395 | 4.395 | 1,038,610 | -0.11(-2.33%) |
Apr 29, 2010 | 4.445 | 4.508 | 4.396 | 4.500 | 780,770 | +0.07(+1.65%) |
Apr 28, 2010 | 4.474 | 4.508 | 4.395 | 4.427 | 887,990 | -0.04(-0.98%) |
Apr 27, 2010 | 4.459 | 4.513 | 4.426 | 4.471 | 2,618,250 | -0.02(-0.42%) |
Apr 26, 2010 | 4.502 | 4.546 | 4.468 | 4.490 | 1,307,430 | -0.02(-0.53%) |
Apr 23, 2010 | 4.396 | 4.536 | 4.378 | 4.514 | 2,089,570 | -0.02(-0.44%) |
Apr 22, 2010 | 4.477 | 4.571 | 4.460 | 4.534 | 3,129,280 | -0.04(-0.85%) |
Apr 21, 2010 | 4.588 | 4.617 | 4.562 | 4.573 | 1,052,450 | -0.02(-0.48%) |
Apr 20, 2010 | 4.551 | 4.600 | 4.518 | 4.595 | 951,340 | +0.08(+1.68%) |
Apr 19, 2010 | 4.526 | 4.530 | 4.444 | 4.519 | 1,175,240 | -0.01(-0.26%) |
Apr 16, 2010 | 4.502 | 4.552 | 4.475 | 4.531 | 1,383,640 | +0.03(+0.64%) |
Apr 15, 2010 | 4.442 | 4.519 | 4.416 | 4.502 | 1,409,840 | +0.07(+1.56%) |
Apr 14, 2010 | 4.342 | 4.465 | 4.335 | 4.433 | 1,905,380 | +0.10(+2.40%) |
Apr 13, 2010 | 4.275 | 4.331 | 4.254 | 4.329 | 325,600 | +0.03(+0.74%) |
Apr 12, 2010 | 4.274 | 4.304 | 4.251 | 4.297 | 386,830 | +0.02(+0.54%) |
Apr 09, 2010 | 4.292 | 4.299 | 4.260 | 4.274 | 341,960 | -0.01(-0.14%) |
Apr 08, 2010 | 4.280 | 4.311 | 4.265 | 4.280 | 434,170 | -0.02(-0.49%) |
Apr 07, 2010 | 4.305 | 4.334 | 4.272 | 4.301 | 693,470 | -0.02(-0.49%) |
Apr 06, 2010 | 4.269 | 4.333 | 4.264 | 4.322 | 624,820 | +0.04(+1.00%) |
Apr 05, 2010 | 4.179 | 4.279 | 4.179 | 4.279 | 864,020 | +0.10(+2.42%) |
Apr 01, 2010 | 4.153 | 4.178 | 4.178 | 4.178 | 1,347,000 | +0.03(+0.63%) |
Mar 31, 2010 | 4.173 | 4.266 | 4.150 | 4.152 | 1,600,400 | -0.05(-1.21%) |
Mar 30, 2010 | 4.124 | 4.232 | 4.124 | 4.203 | 1,241,550 | +0.07(+1.74%) |
Mar 29, 2010 | 4.110 | 4.143 | 4.104 | 4.131 | 379,020 | +0.02(+0.54%) |
Mar 26, 2010 | 4.184 | 4.184 | 4.079 | 4.109 | 749,830 | -0.05(-1.13%) |
Mar 25, 2010 | 4.219 | 4.254 | 4.155 | 4.156 | 515,500 | -0.05(-1.17%) |
Mar 24, 2010 | 4.276 | 4.324 | 4.202 | 4.205 | 687,800 | -0.09(-2.14%) |
Mar 23, 2010 | 4.257 | 4.325 | 4.243 | 4.297 | 573,260 | +0.04(+0.82%) |
Mar 22, 2010 | 4.172 | 4.293 | 4.172 | 4.262 | 421,790 | +0.06(+1.48%) |
Mar 19, 2010 | 4.282 | 4.282 | 4.177 | 4.200 | 1,366,170 | -0.06(-1.36%) |
Mar 18, 2010 | 4.222 | 4.275 | 4.222 | 4.258 | 769,960 | +0.01(+0.19%) |
Mar 17, 2010 | 4.270 | 4.290 | 4.249 | 4.250 | 609,310 | -0.02(-0.54%) |
Mar 16, 2010 | 4.309 | 4.309 | 4.238 | 4.273 | 569,530 | -0.01(-0.33%) |
Mar 15, 2010 | 4.271 | 4.348 | 4.234 | 4.287 | 2,490,710 | +0.06(+1.37%) |
Mar 12, 2010 | 4.200 | 4.258 | 4.178 | 4.229 | 2,328,810 | +0.03(+0.71%) |
Mar 11, 2010 | 4.151 | 4.201 | 4.150 | 4.199 | 679,750 | +0.02(+0.45%) |
Mar 10, 2010 | 4.129 | 4.187 | 4.129 | 4.180 | 1,177,390 | +0.04(+1.04%) |
Mar 09, 2010 | 4.112 | 4.186 | 4.112 | 4.137 | 1,538,050 | +0.01(+0.15%) |
Mar 08, 2010 | 4.202 | 4.215 | 4.124 | 4.131 | 897,720 | -0.06(-1.43%) |
Mar 05, 2010 | 4.151 | 4.230 | 4.151 | 4.191 | 1,710,620 | +0.08(+1.95%) |
Mar 04, 2010 | 4.100 | 4.138 | 4.068 | 4.111 | 652,940 | +0.01(+0.15%) |
Mar 03, 2010 | 4.015 | 4.111 | 3.998 | 4.105 | 2,697,490 | +0.11(+2.73%) |
Mar 02, 2010 | 3.966 | 4.013 | 3.966 | 3.996 | 1,292,250 | +0.03(+0.83%) |