Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.188 | 4.188 | 4.124 | 4.188 | 235,065 | +0.02(+0.51%) |
May 27, 2010 | 4.140 | 4.166 | 4.083 | 4.166 | 184,417 | +0.08(+1.90%) |
May 26, 2010 | 4.075 | 4.121 | 4.057 | 4.089 | 203,705 | +0.04(+0.99%) |
May 25, 2010 | 3.958 | 4.049 | 3.958 | 4.049 | 375,854 | +0.01(+0.26%) |
May 24, 2010 | 3.944 | 4.038 | 3.944 | 4.038 | 289,722 | +0.09(+2.37%) |
May 21, 2010 | 3.904 | 3.968 | 3.784 | 3.944 | 660,797 | +0.01(+0.20%) |
May 20, 2010 | 3.947 | 3.984 | 3.851 | 3.936 | 580,120 | -0.16(-3.98%) |
May 19, 2010 | 4.070 | 4.102 | 4.046 | 4.099 | 250,621 | -0.03(-0.71%) |
May 18, 2010 | 4.164 | 4.209 | 4.110 | 4.129 | 294,953 | -0.04(-0.96%) |
May 17, 2010 | 4.236 | 4.236 | 4.097 | 4.169 | 334,581 | -0.03(-0.70%) |
May 14, 2010 | 4.198 | 4.239 | 4.190 | 4.198 | 219,740 | -0.05(-1.20%) |
May 13, 2010 | 4.273 | 4.287 | 4.225 | 4.249 | 151,730 | -0.01(-0.19%) |
May 12, 2010 | 4.222 | 4.276 | 4.222 | 4.257 | 295,069 | +0.06(+1.47%) |
May 11, 2010 | 4.198 | 4.212 | 4.177 | 4.196 | 281,824 | +0.01(+0.32%) |
May 10, 2010 | 4.145 | 4.182 | 4.142 | 4.182 | 593,684 | +0.17(+4.27%) |
May 07, 2010 | 3.963 | 4.089 | 3.929 | 4.011 | 966,037 | +0.06(+1.42%) |
May 06, 2010 | 4.225 | 4.225 | 3.907 | 3.955 | 1,484,329 | -0.28(-6.71%) |
May 05, 2010 | 4.268 | 4.295 | 4.217 | 4.240 | 858,276 | -0.15(-3.33%) |
May 04, 2010 | 4.501 | 4.501 | 4.372 | 4.386 | 272,617 | -0.10(-2.21%) |
May 03, 2010 | 4.514 | 4.514 | 4.468 | 4.485 | 194,955 | +0.00(+0.00%) |
Apr 30, 2010 | 4.498 | 4.498 | 4.479 | 4.485 | 120,655 | -0.01(-0.18%) |
Apr 29, 2010 | 4.487 | 4.493 | 4.463 | 4.493 | 171,771 | +0.02(+0.53%) |
Apr 28, 2010 | 4.471 | 4.493 | 4.461 | 4.469 | 265,667 | -0.01(-0.12%) |
Apr 27, 2010 | 4.495 | 4.503 | 4.469 | 4.474 | 241,229 | -0.02(-0.41%) |
Apr 26, 2010 | 4.485 | 4.511 | 4.485 | 4.493 | 283,262 | +0.01(+0.18%) |
Apr 23, 2010 | 4.471 | 4.485 | 4.437 | 4.485 | 156,942 | +0.02(+0.47%) |
Apr 22, 2010 | 4.418 | 4.463 | 4.415 | 4.463 | 296,422 | +0.05(+1.02%) |
Apr 21, 2010 | 4.437 | 4.437 | 4.402 | 4.418 | 170,034 | -0.00(-0.06%) |
Apr 20, 2010 | 4.405 | 4.421 | 4.386 | 4.421 | 132,051 | +0.03(+0.79%) |
Apr 19, 2010 | 4.362 | 4.397 | 4.362 | 4.386 | 179,045 | +0.00(+0.06%) |
Apr 16, 2010 | 4.402 | 4.402 | 4.360 | 4.384 | 244,835 | -0.01(-0.30%) |
Apr 15, 2010 | 4.402 | 4.416 | 4.368 | 4.397 | 266,700 | -0.00(-0.00%) |
Apr 14, 2010 | 4.386 | 4.397 | 4.360 | 4.397 | 133,148 | +0.03(+0.61%) |
Apr 13, 2010 | 4.370 | 4.373 | 4.355 | 4.370 | 118,229 | +0.02(+0.43%) |
Apr 12, 2010 | 4.347 | 4.370 | 4.344 | 4.352 | 171,534 | +0.01(+0.18%) |
Apr 09, 2010 | 4.349 | 4.349 | 4.330 | 4.344 | 141,363 | -0.00(-0.06%) |
Apr 08, 2010 | 4.357 | 4.357 | 4.323 | 4.347 | 150,834 | +0.01(+0.12%) |
Apr 07, 2010 | 4.344 | 4.344 | 4.323 | 4.341 | 138,356 | +0.02(+0.37%) |
Apr 06, 2010 | 4.304 | 4.328 | 4.304 | 4.325 | 238,357 | +0.02(+0.37%) |
Apr 05, 2010 | 4.325 | 4.331 | 4.304 | 4.309 | 153,705 | -0.02(-0.49%) |
Apr 01, 2010 | 4.315 | 4.331 | 4.331 | 4.331 | 105,517 | +0.02(+0.49%) |
Mar 31, 2010 | 4.304 | 4.323 | 4.304 | 4.309 | 163,927 | -0.00(-0.06%) |
Mar 30, 2010 | 4.312 | 4.312 | 4.295 | 4.312 | 179,581 | +0.01(+0.31%) |
Mar 29, 2010 | 4.302 | 4.309 | 4.286 | 4.299 | 194,913 | -0.00(-0.06%) |
Mar 26, 2010 | 4.317 | 4.320 | 4.279 | 4.302 | 151,012 | +0.00(+0.00%) |
Mar 25, 2010 | 4.265 | 4.317 | 4.265 | 4.302 | 171,654 | +0.04(+0.86%) |
Mar 24, 2010 | 4.262 | 4.275 | 4.257 | 4.265 | 201,116 | -0.01(-0.25%) |
Mar 23, 2010 | 4.244 | 4.283 | 4.220 | 4.275 | 268,288 | +0.02(+0.43%) |
Mar 22, 2010 | 4.204 | 4.278 | 4.175 | 4.257 | 225,990 | +0.07(+1.57%) |
Mar 19, 2010 | 4.244 | 4.251 | 4.191 | 4.191 | 373,773 | -0.06(-1.36%) |
Mar 18, 2010 | 4.283 | 4.286 | 4.244 | 4.249 | 352,523 | -0.03(-0.68%) |
Mar 17, 2010 | 4.262 | 4.286 | 4.244 | 4.278 | 416,941 | +0.01(+0.31%) |
Mar 16, 2010 | 4.280 | 4.286 | 4.233 | 4.265 | 272,747 | +0.01(+0.31%) |
Mar 15, 2010 | 4.265 | 4.267 | 4.241 | 4.251 | 122,886 | -0.01(-0.12%) |
Mar 12, 2010 | 4.251 | 4.265 | 4.244 | 4.257 | 180,383 | +0.00(+0.00%) |
Mar 11, 2010 | 4.236 | 4.259 | 4.233 | 4.257 | 122,765 | +0.02(+0.37%) |
Mar 10, 2010 | 4.270 | 4.283 | 4.241 | 4.241 | 193,333 | -0.01(-0.19%) |
Mar 09, 2010 | 4.238 | 4.251 | 4.230 | 4.249 | 115,289 | +0.01(+0.13%) |
Mar 08, 2010 | 4.238 | 4.243 | 4.230 | 4.243 | 115,118 | +0.02(+0.37%) |
Mar 05, 2010 | 4.194 | 4.230 | 4.194 | 4.228 | 123,494 | +0.03(+0.75%) |
Mar 04, 2010 | 4.207 | 4.210 | 4.128 | 4.196 | 300,432 | +0.00(+0.00%) |
Mar 03, 2010 | 4.220 | 4.241 | 4.191 | 4.196 | 171,733 | -0.02(-0.56%) |
Mar 02, 2010 | 4.238 | 4.238 | 4.191 | 4.220 | 211,164 | -0.01(-0.31%) |