Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.227 | 4.227 | 4.162 | 4.227 | 232,892 | +0.02(+0.51%) |
May 27, 2010 | 4.178 | 4.205 | 4.122 | 4.205 | 182,712 | +0.08(+1.90%) |
May 26, 2010 | 4.113 | 4.159 | 4.095 | 4.127 | 201,822 | +0.04(+0.99%) |
May 25, 2010 | 3.995 | 4.086 | 3.995 | 4.086 | 372,379 | +0.01(+0.26%) |
May 24, 2010 | 3.981 | 4.076 | 3.981 | 4.076 | 287,043 | +0.09(+2.37%) |
May 21, 2010 | 3.941 | 4.005 | 3.819 | 3.981 | 654,687 | +0.01(+0.20%) |
May 20, 2010 | 3.984 | 4.022 | 3.887 | 3.973 | 574,757 | -0.16(-3.98%) |
May 19, 2010 | 4.108 | 4.140 | 4.084 | 4.138 | 248,304 | -0.03(-0.71%) |
May 18, 2010 | 4.202 | 4.248 | 4.149 | 4.167 | 292,226 | -0.04(-0.96%) |
May 17, 2010 | 4.275 | 4.275 | 4.135 | 4.208 | 331,487 | -0.03(-0.70%) |
May 14, 2010 | 4.238 | 4.278 | 4.229 | 4.238 | 217,709 | -0.05(-1.20%) |
May 13, 2010 | 4.313 | 4.327 | 4.265 | 4.289 | 150,327 | -0.01(-0.19%) |
May 12, 2010 | 4.262 | 4.316 | 4.262 | 4.297 | 292,341 | +0.06(+1.47%) |
May 11, 2010 | 4.238 | 4.251 | 4.216 | 4.235 | 279,218 | +0.01(+0.32%) |
May 10, 2010 | 4.184 | 4.221 | 4.181 | 4.221 | 588,195 | +0.17(+4.27%) |
May 07, 2010 | 4.000 | 4.127 | 3.965 | 4.049 | 957,106 | +0.06(+1.42%) |
May 06, 2010 | 4.265 | 4.265 | 3.943 | 3.992 | 1,470,607 | -0.29(-6.71%) |
May 05, 2010 | 4.308 | 4.335 | 4.256 | 4.279 | 850,341 | -0.15(-3.33%) |
May 04, 2010 | 4.543 | 4.543 | 4.413 | 4.427 | 270,097 | -0.10(-2.21%) |
May 03, 2010 | 4.556 | 4.556 | 4.510 | 4.526 | 193,153 | +0.00(+0.00%) |
Apr 30, 2010 | 4.540 | 4.540 | 4.521 | 4.526 | 119,540 | -0.01(-0.18%) |
Apr 29, 2010 | 4.529 | 4.534 | 4.505 | 4.534 | 170,183 | +0.02(+0.53%) |
Apr 28, 2010 | 4.513 | 4.534 | 4.502 | 4.510 | 263,211 | -0.01(-0.12%) |
Apr 27, 2010 | 4.537 | 4.545 | 4.510 | 4.516 | 238,998 | -0.02(-0.41%) |
Apr 26, 2010 | 4.526 | 4.553 | 4.526 | 4.534 | 280,644 | +0.01(+0.18%) |
Apr 23, 2010 | 4.513 | 4.526 | 4.478 | 4.526 | 155,491 | +0.02(+0.48%) |
Apr 22, 2010 | 4.459 | 4.505 | 4.456 | 4.505 | 293,682 | +0.05(+1.02%) |
Apr 21, 2010 | 4.478 | 4.478 | 4.443 | 4.459 | 168,462 | -0.00(-0.06%) |
Apr 20, 2010 | 4.446 | 4.462 | 4.427 | 4.462 | 130,831 | +0.03(+0.79%) |
Apr 19, 2010 | 4.403 | 4.438 | 4.403 | 4.427 | 177,389 | +0.00(+0.06%) |
Apr 16, 2010 | 4.443 | 4.443 | 4.401 | 4.425 | 242,571 | -0.01(-0.30%) |
Apr 15, 2010 | 4.443 | 4.457 | 4.409 | 4.438 | 264,234 | -0.00(-0.00%) |
Apr 14, 2010 | 4.427 | 4.438 | 4.401 | 4.438 | 131,917 | +0.03(+0.61%) |
Apr 13, 2010 | 4.411 | 4.414 | 4.395 | 4.411 | 117,136 | +0.02(+0.43%) |
Apr 12, 2010 | 4.387 | 4.411 | 4.384 | 4.392 | 169,948 | +0.01(+0.18%) |
Apr 09, 2010 | 4.390 | 4.390 | 4.370 | 4.384 | 140,056 | -0.00(-0.06%) |
Apr 08, 2010 | 4.398 | 4.398 | 4.363 | 4.387 | 149,439 | +0.01(+0.12%) |
Apr 07, 2010 | 4.384 | 4.384 | 4.363 | 4.382 | 137,077 | +0.02(+0.37%) |
Apr 06, 2010 | 4.344 | 4.368 | 4.344 | 4.366 | 236,153 | +0.02(+0.37%) |
Apr 05, 2010 | 4.366 | 4.371 | 4.344 | 4.350 | 152,284 | -0.02(-0.49%) |
Apr 01, 2010 | 4.355 | 4.371 | 4.371 | 4.371 | 104,542 | +0.02(+0.49%) |
Mar 31, 2010 | 4.344 | 4.363 | 4.344 | 4.350 | 162,412 | -0.00(-0.06%) |
Mar 30, 2010 | 4.352 | 4.352 | 4.335 | 4.352 | 177,921 | +0.01(+0.31%) |
Mar 29, 2010 | 4.342 | 4.350 | 4.326 | 4.339 | 193,111 | -0.00(-0.06%) |
Mar 26, 2010 | 4.358 | 4.360 | 4.319 | 4.342 | 149,616 | +0.00(+0.00%) |
Mar 25, 2010 | 4.304 | 4.358 | 4.304 | 4.342 | 170,067 | +0.04(+0.86%) |
Mar 24, 2010 | 4.302 | 4.315 | 4.296 | 4.304 | 199,257 | -0.01(-0.25%) |
Mar 23, 2010 | 4.283 | 4.323 | 4.259 | 4.315 | 265,808 | +0.02(+0.43%) |
Mar 22, 2010 | 4.243 | 4.318 | 4.214 | 4.296 | 223,900 | +0.07(+1.57%) |
Mar 19, 2010 | 4.283 | 4.291 | 4.230 | 4.230 | 370,317 | -0.06(-1.36%) |
Mar 18, 2010 | 4.323 | 4.326 | 4.283 | 4.289 | 349,264 | -0.03(-0.68%) |
Mar 17, 2010 | 4.302 | 4.326 | 4.283 | 4.318 | 413,086 | +0.01(+0.31%) |
Mar 16, 2010 | 4.320 | 4.326 | 4.273 | 4.304 | 270,226 | +0.01(+0.31%) |
Mar 15, 2010 | 4.304 | 4.307 | 4.281 | 4.291 | 121,750 | -0.01(-0.12%) |
Mar 12, 2010 | 4.291 | 4.304 | 4.283 | 4.296 | 178,715 | +0.00(+0.00%) |
Mar 11, 2010 | 4.275 | 4.299 | 4.273 | 4.296 | 121,630 | +0.02(+0.37%) |
Mar 10, 2010 | 4.310 | 4.323 | 4.281 | 4.281 | 191,545 | -0.01(-0.19%) |
Mar 09, 2010 | 4.278 | 4.291 | 4.270 | 4.289 | 114,223 | +0.01(+0.13%) |
Mar 08, 2010 | 4.278 | 4.283 | 4.270 | 4.283 | 114,054 | +0.02(+0.37%) |
Mar 05, 2010 | 4.233 | 4.270 | 4.233 | 4.267 | 122,352 | +0.03(+0.75%) |
Mar 04, 2010 | 4.246 | 4.250 | 4.166 | 4.235 | 297,655 | +0.00(+0.00%) |
Mar 03, 2010 | 4.259 | 4.281 | 4.230 | 4.235 | 170,146 | -0.02(-0.56%) |
Mar 02, 2010 | 4.278 | 4.278 | 4.230 | 4.259 | 209,211 | -0.01(-0.31%) |