Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.088 | 4.088 | 3.839 | 3.951 | 21,174 | -0.14(-3.35%) |
May 27, 2010 | 3.890 | 4.160 | 3.807 | 4.088 | 71,843 | +0.24(+6.19%) |
May 26, 2010 | 3.969 | 3.991 | 3.850 | 3.850 | 35,098 | +0.06(+1.72%) |
May 25, 2010 | 3.839 | 3.850 | 3.745 | 3.785 | 48,246 | -0.06(-1.50%) |
May 24, 2010 | 3.958 | 3.958 | 3.835 | 3.843 | 28,466 | -0.11(-2.74%) |
May 21, 2010 | 4.016 | 4.034 | 3.929 | 3.951 | 72,766 | -0.08(-1.97%) |
May 20, 2010 | 4.102 | 4.196 | 4.016 | 4.030 | 70,765 | -0.21(-5.02%) |
May 19, 2010 | 4.218 | 4.243 | 4.203 | 4.243 | 28,906 | -0.02(-0.51%) |
May 18, 2010 | 4.286 | 4.286 | 4.207 | 4.265 | 16,629 | +0.03(+0.68%) |
May 17, 2010 | 4.341 | 4.341 | 4.110 | 4.236 | 36,426 | -0.06(-1.51%) |
May 14, 2010 | 4.344 | 4.380 | 4.276 | 4.301 | 20,320 | -0.08(-1.89%) |
May 13, 2010 | 4.373 | 4.406 | 4.301 | 4.384 | 22,465 | +0.00(+0.00%) |
May 12, 2010 | 4.474 | 4.517 | 4.268 | 4.384 | 59,429 | -0.08(-1.78%) |
May 11, 2010 | 4.348 | 4.669 | 4.294 | 4.463 | 41,877 | +0.02(+0.49%) |
May 10, 2010 | 4.312 | 4.452 | 4.153 | 4.442 | 56,236 | +0.26(+6.12%) |
May 07, 2010 | 4.272 | 4.647 | 4.185 | 4.185 | 34,034 | -0.10(-2.36%) |
May 06, 2010 | 4.507 | 4.557 | 4.157 | 4.286 | 69,825 | -0.24(-5.26%) |
May 05, 2010 | 4.575 | 4.582 | 4.485 | 4.525 | 46,641 | -0.09(-2.03%) |
May 04, 2010 | 4.647 | 4.709 | 4.539 | 4.618 | 39,133 | -0.08(-1.77%) |
May 03, 2010 | 4.658 | 4.709 | 4.553 | 4.701 | 48,459 | +0.07(+1.48%) |
Apr 30, 2010 | 4.669 | 4.694 | 4.557 | 4.633 | 32,058 | -0.05(-1.08%) |
Apr 29, 2010 | 4.582 | 4.701 | 4.514 | 4.683 | 21,612 | +0.12(+2.53%) |
Apr 28, 2010 | 4.579 | 4.680 | 4.493 | 4.568 | 18,411 | +0.00(+0.08%) |
Apr 27, 2010 | 4.640 | 4.705 | 4.528 | 4.564 | 25,478 | -0.12(-2.47%) |
Apr 26, 2010 | 4.705 | 4.709 | 4.654 | 4.680 | 28,687 | -0.03(-0.61%) |
Apr 23, 2010 | 4.705 | 4.709 | 4.658 | 4.709 | 33,103 | +0.01(+0.23%) |
Apr 22, 2010 | 4.658 | 4.701 | 4.654 | 4.698 | 8,788 | +0.00(+0.08%) |
Apr 21, 2010 | 4.669 | 4.701 | 4.654 | 4.694 | 7,333 | -0.01(-0.31%) |
Apr 20, 2010 | 4.597 | 4.802 | 4.582 | 4.709 | 46,641 | +0.15(+3.33%) |
Apr 19, 2010 | 4.611 | 4.680 | 4.546 | 4.557 | 7,588 | -0.02(-0.39%) |
Apr 16, 2010 | 4.647 | 4.647 | 4.517 | 4.575 | 21,989 | -0.07(-1.48%) |
Apr 15, 2010 | 4.593 | 4.665 | 4.546 | 4.644 | 17,776 | -0.06(-1.38%) |
Apr 14, 2010 | 4.582 | 4.709 | 4.582 | 4.709 | 102,507 | +0.18(+3.90%) |
Apr 13, 2010 | 4.535 | 4.608 | 4.517 | 4.532 | 6,704 | -0.03(-0.55%) |
Apr 12, 2010 | 4.626 | 4.629 | 4.553 | 4.557 | 14,259 | -0.02(-0.47%) |
Apr 09, 2010 | 4.579 | 4.579 | 4.539 | 4.579 | 7,023 | +0.03(+0.71%) |
Apr 08, 2010 | 4.593 | 4.593 | 4.546 | 4.546 | 7,677 | -0.05(-1.02%) |
Apr 07, 2010 | 4.525 | 4.676 | 4.525 | 4.593 | 22,565 | +0.05(+1.03%) |
Apr 06, 2010 | 4.532 | 4.575 | 4.532 | 4.546 | 5,834 | -0.04(-0.79%) |
Apr 05, 2010 | 4.568 | 4.614 | 4.525 | 4.582 | 17,610 | +0.06(+1.44%) |
Apr 01, 2010 | 4.698 | 4.517 | 4.517 | 4.517 | 20,232 | -0.15(-3.17%) |
Mar 31, 2010 | 4.644 | 4.680 | 4.618 | 4.665 | 20,010 | -0.01(-0.15%) |
Mar 30, 2010 | 4.618 | 4.676 | 4.606 | 4.673 | 10,689 | -0.03(-0.54%) |
Mar 29, 2010 | 4.669 | 4.705 | 4.586 | 4.698 | 29,056 | +0.03(+0.62%) |
Mar 26, 2010 | 4.604 | 4.698 | 4.546 | 4.669 | 10,958 | -0.03(-0.61%) |
Mar 25, 2010 | 4.669 | 4.709 | 4.626 | 4.698 | 22,230 | +0.05(+1.17%) |
Mar 24, 2010 | 4.673 | 4.701 | 4.644 | 4.644 | 11,063 | -0.05(-1.00%) |
Mar 23, 2010 | 4.622 | 4.709 | 4.611 | 4.691 | 29,389 | -0.02(-0.38%) |
Mar 22, 2010 | 4.651 | 4.712 | 4.651 | 4.709 | 13,023 | +0.04(+0.77%) |
Mar 19, 2010 | 4.658 | 4.683 | 4.608 | 4.673 | 50,646 | +0.06(+1.33%) |
Mar 18, 2010 | 4.680 | 4.709 | 4.575 | 4.611 | 39,413 | -0.08(-1.62%) |
Mar 17, 2010 | 4.769 | 4.780 | 4.609 | 4.687 | 49,514 | -0.09(-1.94%) |
Mar 16, 2010 | 4.773 | 4.812 | 4.699 | 4.780 | 47,265 | +0.02(+0.37%) |
Mar 15, 2010 | 4.783 | 4.848 | 4.694 | 4.762 | 16,494 | +0.02(+0.53%) |
Mar 12, 2010 | 4.855 | 4.855 | 4.694 | 4.737 | 20,458 | -0.08(-1.63%) |
Mar 11, 2010 | 4.669 | 4.851 | 4.578 | 4.815 | 15,948 | +0.12(+2.59%) |
Mar 10, 2010 | 4.641 | 4.848 | 4.541 | 4.694 | 39,048 | -0.02(-0.38%) |
Mar 09, 2010 | 4.548 | 4.712 | 4.545 | 4.712 | 21,923 | +0.18(+4.02%) |
Mar 08, 2010 | 4.462 | 4.583 | 4.430 | 4.530 | 8,384 | +0.05(+1.12%) |
Mar 05, 2010 | 4.469 | 4.508 | 4.391 | 4.480 | 16,458 | +0.01(+0.24%) |
Mar 04, 2010 | 4.480 | 4.498 | 4.359 | 4.469 | 12,959 | +0.00(+0.08%) |
Mar 03, 2010 | 4.405 | 4.466 | 4.276 | 4.466 | 42,152 | +0.08(+1.79%) |
Mar 02, 2010 | 4.369 | 4.394 | 4.276 | 4.387 | 29,854 | +0.01(+0.16%) |