Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.332 | 4.386 | 4.229 | 4.276 | 296,726 | -0.06(-1.30%) |
May 27, 2010 | 4.273 | 4.332 | 4.203 | 4.332 | 155,457 | +0.13(+3.18%) |
May 26, 2010 | 4.264 | 4.391 | 4.194 | 4.198 | 427,293 | -0.03(-0.72%) |
May 25, 2010 | 4.123 | 4.243 | 3.987 | 4.229 | 492,091 | +0.05(+1.24%) |
May 24, 2010 | 4.210 | 4.273 | 4.130 | 4.177 | 382,824 | -0.01(-0.34%) |
May 21, 2010 | 4.126 | 4.241 | 4.121 | 4.191 | 486,015 | +0.01(+0.20%) |
May 20, 2010 | 4.180 | 4.219 | 4.133 | 4.183 | 446,991 | -0.04(-0.92%) |
May 19, 2010 | 4.194 | 4.271 | 4.176 | 4.222 | 230,577 | +0.00(+0.00%) |
May 18, 2010 | 4.276 | 4.388 | 4.201 | 4.222 | 224,689 | -0.00(-0.06%) |
May 17, 2010 | 4.266 | 4.273 | 4.154 | 4.224 | 193,527 | -0.02(-0.44%) |
May 14, 2010 | 4.241 | 4.269 | 4.203 | 4.243 | 142,944 | -0.04(-0.88%) |
May 13, 2010 | 4.231 | 4.452 | 4.201 | 4.280 | 319,557 | -0.05(-1.24%) |
May 12, 2010 | 4.297 | 4.363 | 4.238 | 4.334 | 529,196 | +0.06(+1.32%) |
May 11, 2010 | 4.205 | 4.280 | 4.144 | 4.278 | 360,031 | +0.01(+0.27%) |
May 10, 2010 | 4.222 | 4.287 | 4.095 | 4.266 | 703,393 | +0.18(+4.48%) |
May 07, 2010 | 4.006 | 4.123 | 3.954 | 4.083 | 579,204 | +0.10(+2.41%) |
May 06, 2010 | 4.135 | 4.171 | 3.872 | 3.987 | 558,227 | -0.14(-3.41%) |
May 05, 2010 | 4.082 | 4.147 | 4.076 | 4.128 | 340,005 | +0.00(+0.06%) |
May 04, 2010 | 4.109 | 4.151 | 4.072 | 4.126 | 364,252 | -0.03(-0.68%) |
May 03, 2010 | 4.081 | 4.168 | 4.072 | 4.154 | 269,324 | +0.08(+2.02%) |
Apr 30, 2010 | 4.197 | 4.197 | 4.072 | 4.072 | 363,928 | -0.12(-2.91%) |
Apr 29, 2010 | 4.149 | 4.196 | 4.123 | 4.194 | 202,813 | +0.06(+1.53%) |
Apr 28, 2010 | 4.137 | 4.137 | 4.081 | 4.130 | 83,135 | +0.02(+0.51%) |
Apr 27, 2010 | 4.147 | 4.170 | 4.102 | 4.109 | 143,895 | -0.04(-0.96%) |
Apr 26, 2010 | 4.161 | 4.177 | 4.126 | 4.149 | 112,621 | -0.03(-0.67%) |
Apr 23, 2010 | 4.116 | 4.187 | 4.088 | 4.177 | 195,386 | +0.05(+1.19%) |
Apr 22, 2010 | 4.144 | 4.189 | 4.081 | 4.128 | 205,452 | -0.06(-1.35%) |
Apr 21, 2010 | 4.163 | 4.194 | 4.142 | 4.184 | 107,590 | +0.02(+0.45%) |
Apr 20, 2010 | 4.067 | 4.166 | 4.060 | 4.166 | 256,073 | +0.11(+2.60%) |
Apr 19, 2010 | 4.058 | 4.100 | 4.034 | 4.060 | 267,000 | -0.01(-0.35%) |
Apr 16, 2010 | 4.060 | 4.100 | 4.013 | 4.074 | 382,342 | +0.02(+0.46%) |
Apr 15, 2010 | 4.074 | 4.074 | 4.015 | 4.055 | 250,807 | -0.03(-0.80%) |
Apr 14, 2010 | 4.088 | 4.088 | 4.014 | 4.088 | 264,012 | +0.00(+0.00%) |
Apr 13, 2010 | 4.112 | 4.112 | 4.013 | 4.088 | 219,713 | -0.01(-0.23%) |
Apr 12, 2010 | 4.105 | 4.116 | 4.076 | 4.098 | 199,508 | -0.01(-0.34%) |
Apr 09, 2010 | 4.098 | 4.135 | 4.069 | 4.112 | 281,155 | +0.01(+0.34%) |
Apr 08, 2010 | 4.121 | 4.170 | 4.095 | 4.098 | 148,584 | -0.03(-0.74%) |
Apr 07, 2010 | 4.161 | 4.161 | 4.067 | 4.128 | 194,081 | -0.05(-1.12%) |
Apr 06, 2010 | 4.187 | 4.229 | 4.168 | 4.175 | 139,418 | -0.04(-1.06%) |
Apr 05, 2010 | 4.168 | 4.245 | 4.166 | 4.219 | 208,492 | +0.07(+1.75%) |
Apr 01, 2010 | 4.067 | 4.147 | 4.147 | 4.147 | 787,905 | +0.10(+2.37%) |
Mar 31, 2010 | 4.116 | 4.161 | 4.051 | 4.051 | 183,388 | -0.05(-1.26%) |
Mar 30, 2010 | 4.093 | 4.102 | 4.046 | 4.102 | 132,886 | +0.02(+0.58%) |
Mar 29, 2010 | 4.114 | 4.114 | 4.034 | 4.079 | 173,867 | -0.03(-0.80%) |
Mar 26, 2010 | 4.107 | 4.163 | 4.074 | 4.112 | 80,118 | +0.00(+0.06%) |
Mar 25, 2010 | 4.215 | 4.264 | 4.098 | 4.109 | 208,813 | -0.10(-2.39%) |
Mar 24, 2010 | 4.175 | 4.233 | 4.147 | 4.210 | 313,303 | +0.04(+1.01%) |
Mar 23, 2010 | 4.149 | 4.179 | 4.126 | 4.168 | 156,333 | +0.02(+0.45%) |
Mar 22, 2010 | 4.053 | 4.189 | 3.976 | 4.149 | 232,282 | +0.06(+1.55%) |
Mar 19, 2010 | 4.165 | 4.175 | 4.062 | 4.086 | 304,093 | -0.06(-1.47%) |
Mar 18, 2010 | 4.037 | 4.151 | 4.037 | 4.147 | 216,398 | +0.10(+2.37%) |
Mar 17, 2010 | 4.128 | 4.153 | 4.041 | 4.051 | 217,296 | -0.08(-1.87%) |
Mar 16, 2010 | 4.093 | 4.130 | 4.016 | 4.128 | 215,812 | +0.04(+1.09%) |
Mar 15, 2010 | 4.055 | 4.182 | 4.027 | 4.084 | 345,285 | -0.07(-1.80%) |
Mar 12, 2010 | 4.081 | 4.165 | 4.034 | 4.158 | 306,453 | +0.07(+1.77%) |
Mar 11, 2010 | 4.084 | 4.091 | 3.976 | 4.086 | 311,114 | -0.03(-0.63%) |
Mar 10, 2010 | 4.163 | 4.207 | 4.084 | 4.112 | 382,582 | -0.07(-1.73%) |
Mar 09, 2010 | 4.154 | 4.240 | 4.154 | 4.184 | 141,855 | +0.01(+0.22%) |
Mar 08, 2010 | 4.357 | 4.388 | 4.140 | 4.175 | 520,021 | -0.18(-4.08%) |
Mar 05, 2010 | 4.210 | 4.395 | 4.158 | 4.352 | 928,040 | +0.17(+4.02%) |
Mar 04, 2010 | 4.130 | 4.198 | 4.051 | 4.184 | 273,363 | +0.06(+1.42%) |
Mar 03, 2010 | 4.121 | 4.207 | 4.069 | 4.126 | 225,167 | +0.02(+0.51%) |
Mar 02, 2010 | 4.123 | 4.170 | 4.053 | 4.105 | 923,435 | -0.00(-0.11%) |