Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.307 | 4.371 | 4.270 | 4.307 | 1,486,060 | -0.05(-1.06%) |
May 27, 2010 | 4.264 | 4.375 | 4.264 | 4.354 | 858,670 | +0.10(+2.32%) |
May 26, 2010 | 4.150 | 4.431 | 4.150 | 4.255 | 3,764,422 | +0.14(+3.46%) |
May 25, 2010 | 4.270 | 4.391 | 4.029 | 4.113 | 1,893 | -0.25(-5.67%) |
May 24, 2010 | 4.459 | 4.542 | 4.320 | 4.360 | 767,082 | -0.11(-2.35%) |
May 21, 2010 | 4.366 | 4.477 | 4.289 | 4.465 | 484,864 | +0.06(+1.26%) |
May 20, 2010 | 4.527 | 4.573 | 4.400 | 4.409 | 1,361,406 | -0.21(-4.48%) |
May 19, 2010 | 4.625 | 4.641 | 4.536 | 4.616 | 349,186 | -0.02(-0.33%) |
May 18, 2010 | 4.625 | 4.650 | 4.570 | 4.632 | 559 | +0.06(+1.28%) |
May 17, 2010 | 4.641 | 4.650 | 4.483 | 4.573 | 588,190 | -0.06(-1.20%) |
May 14, 2010 | 4.629 | 4.635 | 4.545 | 4.629 | 315,342 | +0.00(+0.07%) |
May 13, 2010 | 4.666 | 4.693 | 4.588 | 4.625 | 402,691 | -0.07(-1.51%) |
May 12, 2010 | 4.641 | 4.749 | 4.616 | 4.697 | 411,490 | +0.05(+1.13%) |
May 11, 2010 | 4.681 | 4.715 | 4.638 | 4.644 | 1,359 | +0.01(+0.20%) |
May 10, 2010 | 4.649 | 4.653 | 4.548 | 4.635 | 846,685 | +0.04(+0.94%) |
May 07, 2010 | 4.542 | 4.672 | 4.485 | 4.591 | 890,445 | -0.12(-2.48%) |
May 06, 2010 | 4.706 | 4.752 | 4.508 | 4.708 | 837,468 | -0.06(-1.31%) |
May 05, 2010 | 4.710 | 4.786 | 4.700 | 4.771 | 501,376 | -0.02(-0.32%) |
May 04, 2010 | 4.811 | 4.857 | 4.692 | 4.786 | 668,836 | -0.07(-1.53%) |
May 03, 2010 | 4.805 | 4.894 | 4.792 | 4.860 | 916,227 | +0.05(+1.09%) |
Apr 30, 2010 | 4.740 | 4.851 | 4.715 | 4.808 | 516,257 | +0.05(+1.04%) |
Apr 29, 2010 | 4.678 | 4.777 | 4.629 | 4.758 | 475,132 | +0.09(+1.92%) |
Apr 28, 2010 | 4.697 | 4.700 | 4.613 | 4.669 | 1,429,177 | -0.02(-0.46%) |
Apr 27, 2010 | 4.684 | 4.758 | 4.684 | 4.690 | 1,268,513 | -0.09(-1.81%) |
Apr 26, 2010 | 4.805 | 4.842 | 4.749 | 4.777 | 162,045 | -0.02(-0.32%) |
Apr 23, 2010 | 4.761 | 4.802 | 4.761 | 4.792 | 369,896 | +0.01(+0.13%) |
Apr 22, 2010 | 4.709 | 4.829 | 4.692 | 4.786 | 2,387,678 | +0.07(+1.44%) |
Apr 21, 2010 | 4.771 | 4.820 | 4.675 | 4.718 | 426,346 | -0.07(-1.48%) |
Apr 20, 2010 | 4.650 | 4.795 | 4.610 | 4.789 | 1,323 | +0.14(+3.06%) |
Apr 19, 2010 | 4.629 | 4.673 | 4.588 | 4.647 | 597,117 | +0.02(+0.53%) |
Apr 16, 2010 | 4.635 | 4.687 | 4.582 | 4.622 | 382,091 | -0.05(-1.06%) |
Apr 15, 2010 | 4.734 | 4.734 | 4.663 | 4.672 | 379,207 | -0.06(-1.31%) |
Apr 14, 2010 | 4.675 | 4.746 | 4.672 | 4.734 | 641,932 | +0.06(+1.19%) |
Apr 13, 2010 | 4.687 | 4.743 | 4.625 | 4.678 | 860,786 | +0.00(+0.00%) |
Apr 12, 2010 | 4.749 | 4.761 | 4.635 | 4.678 | 640,152 | -0.08(-1.75%) |
Apr 09, 2010 | 4.737 | 4.774 | 4.737 | 4.761 | 201,720 | +0.02(+0.52%) |
Apr 08, 2010 | 4.629 | 4.737 | 4.598 | 4.737 | 350,891 | +0.08(+1.73%) |
Apr 07, 2010 | 4.771 | 4.805 | 4.641 | 4.656 | 553,179 | -0.10(-2.08%) |
Apr 06, 2010 | 4.663 | 4.873 | 4.616 | 4.755 | 714,292 | +0.14(+3.08%) |
Apr 05, 2010 | 4.663 | 4.712 | 4.610 | 4.613 | 520,338 | -0.06(-1.26%) |
Apr 01, 2010 | 4.678 | 4.672 | 4.672 | 4.672 | 516,859 | +0.02(+0.40%) |
Mar 31, 2010 | 4.774 | 4.808 | 4.647 | 4.653 | 3,135,998 | -0.15(-3.15%) |
Mar 30, 2010 | 4.721 | 4.805 | 4.684 | 4.805 | 1,220,148 | +0.11(+2.30%) |
Mar 29, 2010 | 4.740 | 4.740 | 4.666 | 4.697 | 407,869 | -0.01(-0.26%) |
Mar 26, 2010 | 4.650 | 4.740 | 4.610 | 4.709 | 892,364 | +0.07(+1.60%) |
Mar 25, 2010 | 4.632 | 4.638 | 4.591 | 4.635 | 447,570 | +0.03(+0.74%) |
Mar 24, 2010 | 4.591 | 4.647 | 4.561 | 4.601 | 394,175 | -0.03(-0.73%) |
Mar 23, 2010 | 4.684 | 4.684 | 4.619 | 4.635 | 214,757 | -0.02(-0.40%) |
Mar 22, 2010 | 4.536 | 4.727 | 4.533 | 4.653 | 2,227,348 | +0.12(+2.59%) |
Mar 19, 2010 | 4.431 | 4.573 | 4.403 | 4.536 | 1,225,553 | +0.08(+1.80%) |
Mar 18, 2010 | 4.485 | 4.485 | 4.409 | 4.456 | 72,962 | -0.04(-0.83%) |
Mar 17, 2010 | 4.514 | 4.557 | 4.456 | 4.493 | 419,533 | -0.01(-0.21%) |
Mar 16, 2010 | 4.388 | 4.511 | 4.298 | 4.502 | 800,711 | +0.14(+3.11%) |
Mar 15, 2010 | 4.360 | 4.381 | 4.354 | 4.366 | 499,450 | -0.02(-0.49%) |
Mar 12, 2010 | 4.313 | 4.388 | 4.261 | 4.388 | 307,607 | +0.07(+1.72%) |
Mar 11, 2010 | 4.363 | 4.375 | 4.313 | 4.313 | 530,601 | -0.07(-1.69%) |
Mar 10, 2010 | 4.363 | 4.400 | 4.357 | 4.388 | 372,999 | +0.01(+0.14%) |
Mar 09, 2010 | 4.384 | 4.403 | 4.320 | 4.381 | 725,671 | -0.01(-0.14%) |
Mar 08, 2010 | 4.369 | 4.397 | 4.335 | 4.388 | 464,037 | +0.00(+0.00%) |
Mar 05, 2010 | 4.338 | 4.456 | 4.329 | 4.388 | 717,334 | +0.06(+1.43%) |
Mar 04, 2010 | 4.369 | 4.418 | 4.301 | 4.326 | 1,043,940 | -0.06(-1.34%) |
Mar 03, 2010 | 4.335 | 4.406 | 4.282 | 4.384 | 1,639,769 | +0.07(+1.65%) |
Mar 02, 2010 | 4.184 | 4.326 | 4.171 | 4.313 | 1,212,487 | +0.15(+3.71%) |
Mar 01, 2010 | 4.181 | 4.304 | 4.109 | 4.159 | 1,396,340 | +0.02(+0.45%) |
Feb 26, 2010 | 4.326 | 4.326 | 4.048 | 4.140 | 2,220,144 | -0.22(-4.96%) |
Feb 25, 2010 | 4.137 | 4.378 | 4.060 | 4.357 | 786,646 | +0.15(+3.68%) |
Feb 24, 2010 | 4.323 | 4.350 | 4.187 | 4.202 | 530,358 | -0.09(-2.16%) |
Feb 23, 2010 | 4.320 | 4.329 | 4.168 | 4.295 | 266,349 | -0.04(-1.00%) |
Feb 22, 2010 | 4.372 | 4.372 | 4.313 | 4.338 | 437,146 | -0.03(-0.78%) |
Feb 19, 2010 | 4.354 | 4.384 | 4.338 | 4.372 | 380,838 | +0.02(+0.43%) |
Feb 18, 2010 | 4.094 | 4.357 | 4.094 | 4.354 | 2,002,826 | +0.25(+6.10%) |
Feb 17, 2010 | 4.323 | 4.372 | 4.100 | 4.103 | 1,394,505 | -0.20(-4.67%) |
Feb 16, 2010 | 4.582 | 4.632 | 4.298 | 4.304 | 9,013,665 | -0.26(-5.69%) |
Feb 12, 2010 | 4.446 | 4.564 | 4.564 | 4.564 | 227,521 | +0.09(+2.00%) |
Feb 11, 2010 | 4.468 | 4.477 | 4.430 | 4.474 | 148,484 | +0.03(+0.77%) |
Feb 10, 2010 | 4.409 | 4.465 | 4.403 | 4.440 | 98,355 | +0.01(+0.14%) |
Feb 09, 2010 | 4.428 | 4.496 | 4.385 | 4.434 | 1,674,939 | +0.03(+0.77%) |
Feb 08, 2010 | 4.375 | 4.446 | 4.372 | 4.400 | 2,607,863 | +0.01(+0.28%) |
Feb 05, 2010 | 4.335 | 4.412 | 4.292 | 4.388 | 530,239 | +0.07(+1.72%) |
Feb 04, 2010 | 4.372 | 4.412 | 4.313 | 4.313 | 480,449 | -0.09(-2.03%) |
Feb 03, 2010 | 4.397 | 4.428 | 4.326 | 4.403 | 379,472 | -0.03(-0.77%) |
Feb 02, 2010 | 4.480 | 4.579 | 4.425 | 4.437 | 614,736 | -0.01(-0.28%) |
Feb 01, 2010 | 4.292 | 4.539 | 4.292 | 4.449 | 1,649,122 | +0.16(+3.82%) |
Jan 29, 2010 | 4.347 | 4.357 | 4.255 | 4.286 | 508,118 | -0.02(-0.36%) |
Jan 28, 2010 | 4.400 | 4.400 | 4.295 | 4.301 | 628,500 | -0.07(-1.56%) |
Jan 27, 2010 | 4.480 | 4.480 | 4.276 | 4.369 | 562,535 | -0.11(-2.48%) |
Jan 26, 2010 | 4.471 | 4.493 | 4.391 | 4.480 | 441,033 | +0.00(+0.00%) |
Jan 25, 2010 | 4.443 | 4.539 | 4.360 | 4.480 | 676,264 | +0.05(+1.19%) |
Jan 22, 2010 | 4.489 | 4.496 | 4.388 | 4.428 | 387,884 | -0.05(-1.04%) |
Jan 21, 2010 | 4.672 | 4.693 | 4.449 | 4.474 | 504,904 | -0.14(-3.08%) |
Jan 20, 2010 | 4.712 | 4.718 | 4.551 | 4.616 | 1,722,657 | +0.13(+2.89%) |
Jan 19, 2010 | 4.511 | 4.542 | 4.394 | 4.486 | 826,134 | -0.01(-0.21%) |
Jan 15, 2010 | 4.471 | 4.496 | 4.496 | 4.496 | 379,310 | -0.02(-0.34%) |
Jan 14, 2010 | 4.557 | 4.567 | 4.483 | 4.511 | 231,007 | +0.00(+0.07%) |
Jan 13, 2010 | 4.536 | 4.536 | 4.394 | 4.508 | 332,058 | +0.01(+0.14%) |
Jan 12, 2010 | 4.545 | 4.582 | 4.434 | 4.502 | 629,895 | -0.03(-0.68%) |
Jan 11, 2010 | 4.496 | 4.595 | 4.443 | 4.533 | 648,036 | +0.05(+1.17%) |
Jan 08, 2010 | 4.310 | 4.527 | 4.259 | 4.480 | 1,260,972 | +0.15(+3.50%) |
Jan 07, 2010 | 4.366 | 4.366 | 4.301 | 4.329 | 1,892,386 | +0.00(+0.07%) |
Jan 06, 2010 | 4.329 | 4.388 | 4.233 | 4.326 | 831,011 | -0.00(-0.07%) |
Jan 05, 2010 | 4.320 | 4.403 | 4.292 | 4.329 | 869,751 | +0.01(+0.29%) |
Jan 04, 2010 | 4.258 | 4.326 | 4.240 | 4.316 | 885,205 | +0.06(+1.31%) |
Dec 31, 2009 | 4.215 | 4.261 | 4.261 | 4.261 | 725,610 | +0.02(+0.58%) |
Dec 30, 2009 | 4.171 | 4.301 | 4.150 | 4.236 | 841,575 | +0.06(+1.41%) |
Dec 29, 2009 | 4.075 | 4.234 | 4.066 | 4.177 | 1,458,822 | +0.09(+2.27%) |
Dec 28, 2009 | 4.156 | 4.156 | 4.026 | 4.085 | 266,847 | -0.05(-1.27%) |
Dec 24, 2009 | 4.057 | 4.162 | 4.017 | 4.137 | 172,088 | +0.11(+2.61%) |
Dec 23, 2009 | 4.097 | 4.097 | 4.011 | 4.032 | 461,283 | -0.02(-0.38%) |
Dec 22, 2009 | 4.171 | 4.171 | 4.023 | 4.048 | 290,156 | -0.11(-2.67%) |
Dec 21, 2009 | 4.147 | 4.171 | 4.017 | 4.159 | 1,053,785 | +0.05(+1.13%) |
Dec 18, 2009 | 3.974 | 4.156 | 3.936 | 4.113 | 1,377,468 | +0.10(+2.38%) |
Dec 17, 2009 | 3.729 | 4.075 | 3.708 | 4.017 | 1,550,611 | +0.20(+5.26%) |
Dec 16, 2009 | 3.677 | 3.853 | 3.666 | 3.816 | 2,862,312 | +0.17(+4.66%) |
Dec 15, 2009 | 3.708 | 3.720 | 3.646 | 3.646 | 3,002,842 | -0.06(-1.67%) |
Dec 14, 2009 | 3.736 | 3.736 | 3.624 | 3.708 | 4,009,915 | -0.01(-0.25%) |