Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.261 | 4.246 | 4.159 | 4.178 | 522,985 | -0.08(-1.95%) |
May 27, 2010 | 4.209 | 4.272 | 4.170 | 4.261 | 454,410 | +0.16(+3.78%) |
May 26, 2010 | 4.115 | 4.202 | 4.071 | 4.106 | 1,024,263 | +0.01(+0.32%) |
May 25, 2010 | 3.981 | 4.095 | 3.918 | 4.093 | 1,392,057 | -0.00(-0.11%) |
May 24, 2010 | 4.189 | 4.191 | 4.086 | 4.097 | 470,918 | -0.09(-2.09%) |
May 21, 2010 | 4.049 | 4.200 | 4.034 | 4.185 | 848,211 | +0.06(+1.54%) |
May 20, 2010 | 4.148 | 4.299 | 4.121 | 4.121 | 859,249 | -0.21(-4.90%) |
May 19, 2010 | 4.423 | 4.441 | 4.296 | 4.334 | 933,288 | -0.09(-2.13%) |
May 18, 2010 | 4.605 | 4.634 | 4.419 | 4.428 | 539,707 | -0.11(-2.46%) |
May 17, 2010 | 4.511 | 4.568 | 4.391 | 4.539 | 766,396 | +0.03(+0.73%) |
May 14, 2010 | 4.555 | 4.579 | 4.432 | 4.507 | 733,395 | -0.08(-1.72%) |
May 13, 2010 | 4.599 | 4.625 | 4.548 | 4.585 | 1,150,465 | -0.02(-0.33%) |
May 12, 2010 | 4.566 | 4.623 | 4.557 | 4.601 | 1,941,807 | +0.04(+0.96%) |
May 11, 2010 | 4.629 | 4.666 | 4.478 | 4.557 | 1,386,991 | +0.00(+0.00%) |
May 10, 2010 | 4.528 | 4.570 | 4.419 | 4.557 | 918,101 | +0.24(+5.63%) |
May 07, 2010 | 4.511 | 4.585 | 4.253 | 4.314 | 1,936,503 | -0.22(-4.87%) |
May 06, 2010 | 4.679 | 4.791 | 4.224 | 4.535 | 1,211,948 | -0.16(-3.45%) |
May 05, 2010 | 4.695 | 4.795 | 4.638 | 4.697 | 1,435,060 | -0.09(-1.96%) |
May 04, 2010 | 4.795 | 4.944 | 4.769 | 4.791 | 2,302,497 | +0.11(+2.29%) |
May 03, 2010 | 4.590 | 4.735 | 4.590 | 4.684 | 853,127 | +0.11(+2.34%) |
Apr 30, 2010 | 4.708 | 4.741 | 4.577 | 4.577 | 879,329 | -0.14(-3.06%) |
Apr 29, 2010 | 4.697 | 4.732 | 4.655 | 4.721 | 993,455 | +0.04(+0.89%) |
Apr 28, 2010 | 4.651 | 4.723 | 4.629 | 4.679 | 661,865 | +0.05(+1.14%) |
Apr 27, 2010 | 4.669 | 4.721 | 4.559 | 4.627 | 1,006,394 | -0.06(-1.35%) |
Apr 26, 2010 | 4.747 | 4.791 | 4.682 | 4.690 | 728,118 | -0.08(-1.61%) |
Apr 23, 2010 | 4.739 | 4.769 | 4.669 | 4.767 | 776,722 | +0.04(+0.79%) |
Apr 22, 2010 | 4.458 | 4.735 | 4.397 | 4.730 | 2,350,187 | +0.39(+8.92%) |
Apr 21, 2010 | 4.349 | 4.356 | 4.288 | 4.342 | 489,207 | -0.01(-0.30%) |
Apr 20, 2010 | 4.316 | 4.384 | 4.301 | 4.356 | 696,378 | +0.07(+1.69%) |
Apr 19, 2010 | 4.272 | 4.301 | 4.178 | 4.283 | 406,995 | +0.00(+0.10%) |
Apr 16, 2010 | 4.310 | 4.328 | 4.205 | 4.279 | 1,191,708 | -0.03(-0.71%) |
Apr 15, 2010 | 4.292 | 4.364 | 4.272 | 4.310 | 852,231 | +0.02(+0.51%) |
Apr 14, 2010 | 4.189 | 4.288 | 4.189 | 4.288 | 1,049,095 | +0.11(+2.62%) |
Apr 13, 2010 | 4.150 | 4.209 | 4.097 | 4.178 | 345,192 | +0.02(+0.42%) |
Apr 12, 2010 | 4.159 | 4.187 | 4.145 | 4.161 | 291,969 | -0.01(-0.16%) |
Apr 09, 2010 | 4.152 | 4.281 | 4.108 | 4.167 | 328,351 | +0.00(+0.05%) |
Apr 08, 2010 | 4.141 | 4.196 | 4.101 | 4.165 | 364,221 | -0.00(-0.11%) |
Apr 07, 2010 | 4.148 | 4.187 | 4.132 | 4.170 | 578,565 | +0.00(+0.11%) |
Apr 06, 2010 | 4.141 | 4.174 | 4.108 | 4.165 | 345,790 | +0.01(+0.26%) |
Apr 05, 2010 | 4.126 | 4.172 | 4.108 | 4.154 | 629,229 | +0.06(+1.39%) |
Apr 01, 2010 | 4.084 | 4.097 | 4.097 | 4.097 | 1,056,323 | +0.05(+1.24%) |
Mar 31, 2010 | 4.069 | 4.154 | 4.047 | 4.047 | 1,019,402 | -0.05(-1.23%) |
Mar 30, 2010 | 4.106 | 4.150 | 4.067 | 4.097 | 363,371 | -0.01(-0.32%) |
Mar 29, 2010 | 4.117 | 4.159 | 4.082 | 4.110 | 361,576 | -0.00(-0.11%) |
Mar 26, 2010 | 4.145 | 4.174 | 4.067 | 4.115 | 569,217 | -0.03(-0.69%) |
Mar 25, 2010 | 4.163 | 4.261 | 4.139 | 4.143 | 668,567 | -0.00(-0.11%) |
Mar 24, 2010 | 4.159 | 4.196 | 4.148 | 4.148 | 659,407 | -0.04(-0.99%) |
Mar 23, 2010 | 4.174 | 4.213 | 4.132 | 4.189 | 680,012 | +0.01(+0.16%) |
Mar 22, 2010 | 4.143 | 4.198 | 4.093 | 4.183 | 451,057 | +0.02(+0.47%) |
Mar 19, 2010 | 4.303 | 4.305 | 4.156 | 4.163 | 776,064 | -0.11(-2.66%) |
Mar 18, 2010 | 4.257 | 4.316 | 4.226 | 4.277 | 265,177 | -0.00(-0.10%) |
Mar 17, 2010 | 4.286 | 4.334 | 4.255 | 4.281 | 429,300 | +0.02(+0.36%) |
Mar 16, 2010 | 4.231 | 4.270 | 4.196 | 4.266 | 265,552 | +0.05(+1.25%) |
Mar 15, 2010 | 4.185 | 4.235 | 4.150 | 4.213 | 413,455 | +0.01(+0.16%) |
Mar 12, 2010 | 4.207 | 4.224 | 4.145 | 4.207 | 226,013 | +0.00(+0.10%) |
Mar 11, 2010 | 4.191 | 4.205 | 4.116 | 4.202 | 365,610 | -0.02(-0.41%) |
Mar 10, 2010 | 4.202 | 4.248 | 4.200 | 4.220 | 652,919 | +0.02(+0.42%) |
Mar 09, 2010 | 4.244 | 4.268 | 4.167 | 4.202 | 1,185,183 | -0.07(-1.54%) |
Mar 08, 2010 | 4.244 | 4.296 | 4.231 | 4.268 | 223,175 | +0.01(+0.31%) |
Mar 05, 2010 | 4.286 | 4.336 | 4.235 | 4.255 | 757,158 | -0.02(-0.51%) |
Mar 04, 2010 | 4.261 | 4.277 | 4.218 | 4.277 | 205,585 | +0.03(+0.72%) |
Mar 03, 2010 | 4.242 | 4.299 | 4.207 | 4.246 | 373,094 | +0.02(+0.57%) |
Mar 02, 2010 | 4.189 | 4.233 | 4.178 | 4.222 | 625,982 | +0.03(+0.62%) |