Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.205 | 4.420 | 4.200 | 4.250 | 15,800 | -0.03(-0.70%) |
May 27, 2010 | 4.440 | 4.440 | 4.200 | 4.280 | 900 | +0.08(+1.90%) |
May 26, 2010 | 4.100 | 4.220 | 4.100 | 4.200 | 15,000 | +0.10(+2.44%) |
May 25, 2010 | 4.100 | 4.120 | 4.100 | 4.100 | 6,026 | +0.00(+0.00%) |
May 24, 2010 | 4.100 | 4.160 | 4.100 | 4.100 | 4,600 | -0.10(-2.38%) |
May 21, 2010 | 4.150 | 4.270 | 4.145 | 4.200 | 14,306 | +0.00(+0.00%) |
May 20, 2010 | 4.200 | 4.210 | 3.750 | 4.200 | 39,400 | +0.15(+3.70%) |
May 19, 2010 | 4.214 | 4.215 | 4.050 | 4.050 | 9,700 | -0.21(-4.93%) |
May 18, 2010 | 4.210 | 4.310 | 4.200 | 4.260 | 14,286 | +0.11(+2.65%) |
May 17, 2010 | 4.190 | 4.210 | 4.010 | 4.150 | 11,500 | -0.05(-1.19%) |
May 14, 2010 | 4.200 | 4.580 | 4.060 | 4.200 | 5,000 | -0.10(-2.33%) |
May 13, 2010 | 4.420 | 4.480 | 4.270 | 4.300 | 25,251 | -0.09(-2.05%) |
May 12, 2010 | 4.400 | 4.400 | 4.210 | 4.390 | 10,002 | +0.04(+0.92%) |
May 11, 2010 | 4.250 | 4.350 | 4.250 | 4.350 | 3,977 | +0.15(+3.57%) |
May 10, 2010 | 4.250 | 4.430 | 4.160 | 4.200 | 5,400 | +0.09(+2.19%) |
May 07, 2010 | 4.310 | 4.450 | 4.060 | 4.110 | 1,000 | -0.26(-5.95%) |
May 06, 2010 | 4.350 | 4.370 | 4.040 | 4.370 | 10,138 | +0.11(+2.58%) |
May 05, 2010 | 4.400 | 4.420 | 4.260 | 4.260 | 33,245 | -0.17(-3.84%) |
May 04, 2010 | 4.435 | 4.500 | 4.400 | 4.430 | 7,338 | -0.08(-1.77%) |
May 03, 2010 | 4.440 | 4.690 | 4.410 | 4.510 | 25,400 | -0.09(-1.96%) |
Apr 30, 2010 | 4.620 | 4.680 | 4.600 | 4.600 | 25,408 | +0.00(+0.00%) |
Apr 29, 2010 | 4.500 | 4.760 | 4.500 | 4.600 | 178,266 | +0.19(+4.31%) |
Apr 28, 2010 | 4.650 | 4.660 | 4.400 | 4.410 | 16,298 | -0.23(-4.96%) |
Apr 27, 2010 | 4.900 | 5.040 | 4.620 | 4.640 | 28,868 | -0.11(-2.32%) |
Apr 26, 2010 | 4.790 | 4.930 | 4.710 | 4.750 | 29,368 | -0.04(-0.83%) |
Apr 23, 2010 | 4.790 | 4.790 | 4.790 | 4.790 | 355 | +0.06(+1.27%) |
Apr 22, 2010 | 4.810 | 4.810 | 4.650 | 4.730 | 13,700 | -0.05(-1.05%) |
Apr 21, 2010 | 4.660 | 4.860 | 4.660 | 4.780 | 14,818 | +0.23(+5.05%) |
Apr 20, 2010 | 4.560 | 4.600 | 4.540 | 4.550 | 17,652 | -0.11(-2.36%) |
Apr 16, 2010 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.09(+1.97%) |
Apr 15, 2010 | 4.600 | 4.600 | 4.570 | 4.570 | 18,600 | +0.07(+1.56%) |
Apr 14, 2010 | 4.600 | 4.660 | 4.500 | 4.500 | 21,399 | -0.10(-2.17%) |
Apr 13, 2010 | 4.664 | 4.664 | 4.580 | 4.600 | 750 | +0.06(+1.32%) |
Apr 12, 2010 | 4.520 | 4.550 | 4.500 | 4.540 | 57,949 | +0.03(+0.67%) |
Apr 09, 2010 | 4.480 | 4.518 | 4.480 | 4.510 | 21,401 | +0.06(+1.35%) |
Apr 08, 2010 | 4.450 | 4.450 | 4.448 | 4.450 | 15,000 | +0.00(+0.00%) |
Apr 07, 2010 | 4.450 | 4.490 | 4.440 | 4.450 | 73,955 | +0.04(+0.91%) |
Apr 06, 2010 | 4.410 | 4.410 | 4.410 | 4.410 | 100 | +0.01(+0.23%) |
Apr 05, 2010 | 4.420 | 4.480 | 4.400 | 4.400 | 4,000 | -0.02(-0.43%) |
Apr 01, 2010 | 4.480 | 4.419 | 4.419 | 4.419 | 8,600 | -0.19(-4.14%) |
Mar 31, 2010 | 4.500 | 4.670 | 4.500 | 4.610 | 700 | +0.12(+2.67%) |
Mar 30, 2010 | 4.660 | 4.660 | 4.490 | 4.490 | 2,900 | -0.08(-1.75%) |
Mar 29, 2010 | 4.570 | 4.650 | 4.470 | 4.570 | 1,200 | -0.03(-0.65%) |
Mar 26, 2010 | 4.480 | 4.690 | 4.480 | 4.600 | 17,774 | +0.06(+1.32%) |
Mar 25, 2010 | 4.630 | 4.630 | 4.540 | 4.540 | 931 | -0.05(-1.09%) |
Mar 24, 2010 | 4.560 | 4.640 | 4.560 | 4.590 | 1,902 | -0.04(-0.86%) |
Mar 23, 2010 | 4.420 | 4.690 | 4.420 | 4.630 | 14,194 | +0.13(+2.89%) |
Mar 22, 2010 | 4.410 | 4.625 | 4.320 | 4.500 | 100,378 | +0.09(+2.04%) |
Mar 19, 2010 | 4.310 | 4.450 | 4.300 | 4.410 | 4,500 | +0.04(+0.92%) |
Mar 18, 2010 | 4.340 | 4.490 | 4.340 | 4.370 | 5,015 | -0.03(-0.68%) |
Mar 17, 2010 | 4.320 | 4.501 | 4.290 | 4.400 | 7,348 | +0.10(+2.33%) |
Mar 16, 2010 | 4.390 | 4.480 | 4.200 | 4.300 | 8,785 | -0.14(-3.15%) |
Mar 15, 2010 | 4.490 | 4.490 | 4.300 | 4.440 | 6,701 | +0.00(+0.00%) |
Mar 12, 2010 | 4.360 | 4.440 | 4.350 | 4.440 | 6,045 | +0.04(+0.91%) |
Mar 11, 2010 | 4.280 | 4.400 | 4.200 | 4.400 | 1,300 | +0.09(+2.09%) |
Mar 10, 2010 | 4.200 | 4.310 | 4.200 | 4.310 | 1,300 | +0.16(+3.86%) |
Mar 09, 2010 | 4.220 | 4.270 | 4.150 | 4.150 | 5,500 | +0.00(+0.00%) |
Mar 08, 2010 | 4.250 | 4.340 | 4.110 | 4.150 | 13,467 | -0.05(-1.19%) |
Mar 05, 2010 | 4.050 | 4.300 | 4.050 | 4.200 | 22,990 | +0.01(+0.24%) |
Mar 04, 2010 | 4.281 | 4.300 | 4.100 | 4.190 | 42,226 | -0.08(-1.87%) |
Mar 03, 2010 | 4.250 | 4.324 | 4.250 | 4.270 | 14,982 | -0.06(-1.39%) |
Mar 02, 2010 | 4.310 | 4.390 | 4.200 | 4.330 | 22,744 | +0.02(+0.47%) |