Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.376 | 4.423 | 4.319 | 4.414 | 9,849 | +0.04(+0.87%) |
May 27, 2010 | 4.357 | 4.376 | 4.137 | 4.376 | 15,560 | +0.01(+0.22%) |
May 26, 2010 | 4.366 | 4.376 | 4.309 | 4.366 | 15,433 | +0.08(+1.78%) |
May 25, 2010 | 4.042 | 4.338 | 4.013 | 4.290 | 35,267 | -0.05(-1.10%) |
May 24, 2010 | 4.442 | 4.471 | 4.338 | 4.338 | 14,357 | -0.05(-1.09%) |
May 21, 2010 | 4.338 | 4.395 | 4.204 | 4.385 | 22,159 | +0.01(+0.22%) |
May 20, 2010 | 4.347 | 4.423 | 4.290 | 4.376 | 21,635 | -0.02(-0.43%) |
May 19, 2010 | 4.528 | 4.585 | 4.385 | 4.395 | 66,024 | -0.13(-2.78%) |
May 18, 2010 | 4.662 | 4.662 | 4.490 | 4.521 | 10,468 | -0.03(-0.59%) |
May 17, 2010 | 4.633 | 4.643 | 4.547 | 4.547 | 10,175 | +0.02(+0.42%) |
May 14, 2010 | 4.442 | 4.576 | 4.442 | 4.528 | 8,370 | -0.03(-0.63%) |
May 13, 2010 | 4.566 | 4.566 | 4.519 | 4.557 | 21,477 | +0.03(+0.63%) |
May 12, 2010 | 4.652 | 4.652 | 4.490 | 4.528 | 25,422 | -0.00(-0.00%) |
May 11, 2010 | 4.528 | 4.671 | 4.528 | 4.528 | 34,563 | -0.10(-2.11%) |
May 10, 2010 | 4.328 | 4.626 | 3.966 | 4.626 | 63,636 | +0.34(+7.84%) |
May 07, 2010 | 4.309 | 4.328 | 3.919 | 4.290 | 31,324 | -0.06(-1.32%) |
May 06, 2010 | 4.557 | 4.557 | 0.9533 | 4.347 | 83,504 | -0.15(-3.39%) |
May 05, 2010 | 4.534 | 4.547 | 4.471 | 4.500 | 6,064 | -0.07(-1.46%) |
May 04, 2010 | 4.385 | 4.613 | 4.338 | 4.566 | 17,251 | +0.22(+5.04%) |
May 03, 2010 | 4.299 | 4.423 | 4.290 | 4.347 | 23,881 | +0.06(+1.33%) |
Apr 30, 2010 | 4.519 | 4.519 | 4.290 | 4.290 | 33,207 | -0.19(-4.26%) |
Apr 29, 2010 | 4.595 | 4.595 | 4.481 | 4.481 | 49,747 | -0.02(-0.42%) |
Apr 28, 2010 | 4.547 | 4.690 | 4.481 | 4.500 | 68,466 | -0.10(-2.07%) |
Apr 27, 2010 | 4.519 | 4.690 | 4.185 | 4.595 | 61,977 | +0.17(+3.88%) |
Apr 26, 2010 | 4.709 | 4.719 | 4.423 | 4.423 | 23,319 | -0.20(-4.33%) |
Apr 23, 2010 | 4.624 | 4.624 | 4.500 | 4.624 | 69,215 | +0.05(+1.04%) |
Apr 22, 2010 | 4.338 | 4.576 | 4.280 | 4.576 | 46,917 | +0.29(+6.67%) |
Apr 21, 2010 | 4.366 | 4.519 | 4.166 | 4.290 | 14,420 | +0.00(+0.00%) |
Apr 20, 2010 | 4.462 | 4.546 | 4.271 | 4.290 | 63,134 | -0.10(-2.39%) |
Apr 19, 2010 | 4.643 | 4.757 | 4.366 | 4.395 | 61,228 | -0.13(-2.95%) |
Apr 16, 2010 | 4.385 | 4.605 | 4.290 | 4.528 | 70,661 | +0.18(+4.17%) |
Apr 15, 2010 | 4.290 | 4.423 | 4.166 | 4.347 | 50,692 | +0.11(+2.70%) |
Apr 14, 2010 | 4.242 | 4.290 | 4.233 | 4.233 | 46,895 | +0.00(+0.00%) |
Apr 13, 2010 | 4.242 | 4.242 | 4.156 | 4.233 | 32,366 | +0.04(+0.91%) |
Apr 12, 2010 | 4.147 | 4.242 | 4.109 | 4.195 | 94,994 | +0.05(+1.15%) |
Apr 09, 2010 | 4.195 | 4.242 | 4.109 | 4.147 | 40,743 | -0.04(-0.91%) |
Apr 08, 2010 | 4.061 | 4.231 | 4.047 | 4.185 | 33,991 | +0.15(+3.78%) |
Apr 07, 2010 | 4.042 | 4.099 | 3.994 | 4.033 | 53,126 | +0.03(+0.71%) |
Apr 06, 2010 | 3.947 | 4.052 | 3.887 | 4.004 | 13,530 | +0.07(+1.89%) |
Apr 05, 2010 | 3.909 | 3.947 | 3.823 | 3.930 | 14,145 | +0.07(+1.78%) |
Apr 01, 2010 | 3.956 | 3.861 | 3.861 | 3.861 | 9,545 | -0.04(-0.98%) |
Mar 31, 2010 | 3.861 | 3.909 | 3.842 | 3.899 | 6,279 | +0.05(+1.24%) |
Mar 30, 2010 | 3.758 | 3.880 | 3.758 | 3.851 | 108,627 | +0.06(+1.51%) |
Mar 29, 2010 | 3.804 | 3.813 | 3.747 | 3.794 | 48,929 | -0.02(-0.50%) |
Mar 26, 2010 | 3.766 | 3.861 | 3.766 | 3.813 | 18,868 | +0.10(+2.56%) |
Mar 25, 2010 | 3.775 | 3.775 | 3.718 | 3.718 | 7,161 | -0.02(-0.56%) |
Mar 24, 2010 | 3.861 | 3.861 | 3.737 | 3.739 | 3,971 | -0.10(-2.68%) |
Mar 23, 2010 | 3.870 | 3.870 | 3.785 | 3.842 | 5,609 | +0.01(+0.25%) |
Mar 22, 2010 | 3.966 | 3.966 | 3.794 | 3.832 | 22,616 | -0.16(-4.06%) |
Mar 19, 2010 | 3.775 | 3.994 | 3.632 | 3.994 | 26,745 | +0.18(+4.75%) |
Mar 18, 2010 | 3.747 | 4.004 | 3.747 | 3.813 | 24,413 | +0.03(+0.76%) |
Mar 17, 2010 | 3.794 | 3.804 | 3.623 | 3.785 | 11,745 | -0.01(-0.30%) |
Mar 16, 2010 | 3.766 | 3.813 | 3.766 | 3.796 | 12,480 | -0.02(-0.45%) |
Mar 15, 2010 | 3.832 | 3.832 | 3.756 | 3.813 | 6,712 | -0.02(-0.50%) |
Mar 12, 2010 | 3.804 | 3.870 | 3.737 | 3.832 | 12,553 | +0.00(+0.00%) |
Mar 11, 2010 | 3.851 | 3.851 | 3.775 | 3.832 | 22,080 | +0.02(+0.50%) |
Mar 10, 2010 | 3.778 | 3.813 | 3.778 | 3.813 | 17,715 | +0.05(+1.26%) |
Mar 09, 2010 | 3.771 | 3.804 | 3.754 | 3.766 | 11,538 | +0.04(+1.02%) |
Mar 08, 2010 | 3.813 | 3.813 | 3.708 | 3.727 | 32,706 | -0.09(-2.25%) |
Mar 05, 2010 | 3.708 | 3.813 | 3.632 | 3.813 | 29,614 | +0.06(+1.53%) |
Mar 04, 2010 | 3.794 | 3.794 | 3.727 | 3.756 | 15,442 | -0.04(-1.01%) |
Mar 03, 2010 | 3.670 | 3.804 | 3.623 | 3.794 | 16,270 | +0.13(+3.65%) |
Mar 02, 2010 | 3.623 | 3.661 | 3.604 | 3.661 | 6,356 | +0.02(+0.53%) |