Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.473 | 4.477 | 4.460 | 4.473 | 23,775 | +0.01(+0.31%) |
May 27, 2010 | 4.456 | 4.487 | 4.456 | 4.460 | 41,398 | +0.01(+0.31%) |
May 26, 2010 | 4.456 | 4.470 | 4.302 | 4.446 | 61,262 | -0.01(-0.23%) |
May 25, 2010 | 4.456 | 4.457 | 4.436 | 4.456 | 41,742 | +0.00(+0.00%) |
May 24, 2010 | 4.515 | 4.515 | 4.456 | 4.456 | 20,849 | -0.02(-0.38%) |
May 21, 2010 | 4.436 | 4.473 | 4.436 | 4.473 | 9,918 | +0.02(+0.38%) |
May 20, 2010 | 4.463 | 4.463 | 4.436 | 4.456 | 42,008 | -0.03(-0.61%) |
May 19, 2010 | 4.480 | 4.518 | 4.460 | 4.484 | 25,155 | -0.01(-0.26%) |
May 18, 2010 | 4.501 | 4.501 | 4.491 | 4.495 | 7,220 | +0.02(+0.34%) |
May 17, 2010 | 4.491 | 4.511 | 4.431 | 4.480 | 64,975 | -0.00(-0.00%) |
May 14, 2010 | 4.480 | 4.501 | 4.473 | 4.480 | 38,566 | -0.04(-0.78%) |
May 13, 2010 | 4.515 | 4.539 | 4.491 | 4.515 | 58,593 | -0.01(-0.21%) |
May 12, 2010 | 4.494 | 4.525 | 4.494 | 4.525 | 14,877 | +0.03(+0.76%) |
May 11, 2010 | 4.491 | 4.491 | 4.491 | 4.491 | 10,210 | -0.03(-0.61%) |
May 10, 2010 | 4.508 | 4.563 | 4.508 | 4.518 | 53,093 | +0.07(+1.46%) |
May 07, 2010 | 4.535 | 4.556 | 4.405 | 4.453 | 49,505 | -0.08(-1.81%) |
May 06, 2010 | 4.580 | 4.580 | 4.535 | 4.535 | 32,932 | -0.04(-0.82%) |
May 05, 2010 | 4.580 | 4.580 | 4.552 | 4.573 | 44,173 | -0.03(-0.60%) |
May 04, 2010 | 4.611 | 4.616 | 4.576 | 4.600 | 42,737 | -0.02(-0.45%) |
May 03, 2010 | 4.611 | 4.621 | 4.611 | 4.621 | 14,242 | +0.02(+0.45%) |
Apr 30, 2010 | 4.597 | 4.600 | 4.587 | 4.600 | 34,015 | +0.00(+0.07%) |
Apr 29, 2010 | 4.590 | 4.597 | 4.573 | 4.597 | 37,944 | +0.01(+0.15%) |
Apr 28, 2010 | 4.580 | 4.593 | 4.563 | 4.590 | 38,215 | +0.01(+0.22%) |
Apr 27, 2010 | 4.587 | 4.600 | 4.563 | 4.580 | 78,701 | -0.01(-0.15%) |
Apr 26, 2010 | 4.575 | 4.587 | 4.573 | 4.587 | 24,922 | +0.01(+0.30%) |
Apr 23, 2010 | 4.569 | 4.573 | 4.552 | 4.573 | 46,148 | +0.00(+0.08%) |
Apr 22, 2010 | 4.580 | 4.587 | 4.525 | 4.569 | 75,623 | -0.01(-0.15%) |
Apr 21, 2010 | 4.569 | 4.576 | 4.569 | 4.576 | 10,035 | +0.01(+0.15%) |
Apr 20, 2010 | 4.587 | 4.592 | 4.556 | 4.569 | 73,713 | -0.02(-0.37%) |
Apr 19, 2010 | 4.587 | 4.600 | 4.587 | 4.587 | 33,770 | +0.00(+0.00%) |
Apr 16, 2010 | 4.617 | 4.617 | 4.569 | 4.587 | 103,410 | -0.00(-0.07%) |
Apr 15, 2010 | 4.604 | 4.604 | 4.559 | 4.590 | 117,856 | -0.01(-0.30%) |
Apr 14, 2010 | 4.611 | 4.611 | 4.597 | 4.604 | 55,599 | -0.01(-0.15%) |
Apr 13, 2010 | 4.600 | 4.617 | 4.600 | 4.611 | 54,217 | +0.01(+0.22%) |
Apr 12, 2010 | 4.597 | 4.600 | 4.587 | 4.600 | 42,200 | +0.01(+0.15%) |
Apr 09, 2010 | 4.600 | 4.611 | 4.580 | 4.593 | 53,079 | -0.00(-0.10%) |
Apr 08, 2010 | 4.604 | 4.614 | 4.593 | 4.598 | 73,540 | -0.01(-0.12%) |
Apr 07, 2010 | 4.593 | 4.604 | 4.580 | 4.604 | 45,853 | +0.00(+0.00%) |
Apr 06, 2010 | 4.593 | 4.604 | 4.590 | 4.604 | 8,868 | +0.01(+0.30%) |
Apr 05, 2010 | 4.580 | 4.590 | 4.576 | 4.590 | 69,888 | +0.01(+0.22%) |
Apr 01, 2010 | 4.556 | 4.580 | 4.580 | 4.580 | 55,719 | +0.02(+0.53%) |
Mar 31, 2010 | 4.566 | 4.573 | 4.549 | 4.556 | 26,039 | -0.01(-0.23%) |
Mar 30, 2010 | 4.552 | 4.569 | 4.552 | 4.566 | 64,739 | +0.01(+0.30%) |
Mar 29, 2010 | 4.556 | 4.559 | 4.528 | 4.552 | 63,094 | +0.01(+0.11%) |
Mar 26, 2010 | 4.569 | 4.583 | 4.542 | 4.547 | 60,287 | -0.03(-0.56%) |
Mar 25, 2010 | 4.593 | 4.617 | 4.573 | 4.573 | 100,966 | -0.02(-0.45%) |
Mar 24, 2010 | 4.593 | 4.611 | 4.590 | 4.593 | 59,745 | -0.02(-0.45%) |
Mar 23, 2010 | 4.611 | 4.624 | 4.604 | 4.614 | 175,318 | +0.01(+0.15%) |
Mar 22, 2010 | 4.624 | 4.631 | 4.576 | 4.607 | 141,113 | -0.02(-0.37%) |
Mar 19, 2010 | 4.628 | 4.640 | 4.624 | 4.624 | 67,376 | +0.00(+0.00%) |
Mar 18, 2010 | 4.628 | 4.648 | 4.624 | 4.624 | 152,858 | -0.01(-0.30%) |
Mar 17, 2010 | 4.624 | 4.652 | 4.624 | 4.638 | 118,148 | +0.00(+0.00%) |
Mar 16, 2010 | 4.624 | 4.652 | 4.624 | 4.638 | 59,579 | +0.00(+0.00%) |
Mar 15, 2010 | 4.621 | 4.638 | 4.617 | 4.638 | 124,432 | +0.01(+0.15%) |
Mar 12, 2010 | 4.614 | 4.641 | 4.614 | 4.631 | 114,289 | +0.00(+0.07%) |
Mar 11, 2010 | 4.641 | 4.665 | 4.614 | 4.628 | 137,685 | -0.02(-0.52%) |
Mar 10, 2010 | 4.652 | 4.665 | 4.607 | 4.652 | 115,957 | +0.01(+0.15%) |
Mar 09, 2010 | 4.669 | 4.686 | 4.638 | 4.645 | 204,090 | -0.02(-0.37%) |
Mar 08, 2010 | 4.662 | 4.686 | 4.645 | 4.662 | 213,248 | +0.00(+0.00%) |
Mar 05, 2010 | 4.638 | 4.662 | 4.617 | 4.662 | 106,418 | +0.03(+0.66%) |
Mar 04, 2010 | 4.621 | 4.635 | 4.607 | 4.631 | 46,606 | -0.01(-0.14%) |
Mar 03, 2010 | 4.617 | 4.638 | 4.604 | 4.638 | 429,428 | +0.02(+0.52%) |
Mar 02, 2010 | 4.611 | 4.617 | 4.607 | 4.614 | 48,986 | -0.01(-0.15%) |