Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.263 | 4.273 | 4.233 | 4.233 | 4,439 | -0.03(-0.71%) |
May 27, 2010 | 4.238 | 4.268 | 4.233 | 4.263 | 988 | -0.01(-0.24%) |
May 26, 2010 | 4.283 | 4.283 | 4.147 | 4.273 | 10,964 | +0.05(+1.10%) |
May 25, 2010 | 4.137 | 4.288 | 4.127 | 4.227 | 14,435 | +0.05(+1.31%) |
May 24, 2010 | 4.293 | 4.293 | 4.167 | 4.172 | 9,088 | +0.00(+0.00%) |
May 21, 2010 | 4.172 | 4.172 | 4.172 | 4.172 | 197 | +0.02(+0.49%) |
May 20, 2010 | 4.218 | 4.258 | 4.121 | 4.152 | 12,005 | -0.15(-3.41%) |
May 19, 2010 | 4.218 | 4.298 | 4.218 | 4.298 | 3,156 | +0.08(+1.92%) |
May 18, 2010 | 4.223 | 4.272 | 4.218 | 4.218 | 37,578 | -0.00(-0.12%) |
May 17, 2010 | 4.203 | 4.223 | 4.203 | 4.223 | 2,121 | +0.08(+2.04%) |
May 14, 2010 | 4.188 | 4.223 | 4.113 | 4.138 | 9,450 | -0.04(-0.95%) |
May 13, 2010 | 4.223 | 4.223 | 4.148 | 4.178 | 4,222 | -0.04(-1.06%) |
May 12, 2010 | 4.108 | 4.223 | 4.103 | 4.223 | 2,278 | +0.05(+1.19%) |
May 11, 2010 | 4.138 | 4.198 | 4.138 | 4.173 | 7,829 | -0.02(-0.47%) |
May 10, 2010 | 4.203 | 4.223 | 4.153 | 4.193 | 6,460 | +0.09(+2.18%) |
May 06, 2010 | 4.103 | 4.103 | 4.103 | 4.103 | 0 | -0.07(-1.62%) |
May 05, 2010 | 4.158 | 4.171 | 4.103 | 4.171 | 7,212 | +0.02(+0.43%) |
May 04, 2010 | 4.213 | 4.228 | 4.128 | 4.153 | 3,217 | +0.02(+0.48%) |
May 03, 2010 | 4.178 | 4.178 | 4.133 | 4.133 | 940 | -0.09(-2.24%) |
Apr 30, 2010 | 4.223 | 4.228 | 4.223 | 4.228 | 7,640 | +0.02(+0.59%) |
Apr 29, 2010 | 4.228 | 4.237 | 4.203 | 4.203 | 14,448 | -0.02(-0.59%) |
Apr 28, 2010 | 4.228 | 4.228 | 4.178 | 4.228 | 7,439 | +0.00(+0.00%) |
Apr 27, 2010 | 4.228 | 4.277 | 4.224 | 4.228 | 36,080 | -0.05(-1.16%) |
Apr 26, 2010 | 4.178 | 4.327 | 4.178 | 4.277 | 6,160 | +0.10(+2.38%) |
Apr 23, 2010 | 4.228 | 4.228 | 4.160 | 4.178 | 5,227 | -0.05(-1.18%) |
Apr 22, 2010 | 4.180 | 4.237 | 4.180 | 4.228 | 3,015 | +0.06(+1.45%) |
Apr 21, 2010 | 4.228 | 4.228 | 4.167 | 4.167 | 4,202 | -0.06(-1.43%) |
Apr 20, 2010 | 4.228 | 4.228 | 4.227 | 4.227 | 2,792 | -0.00(-0.00%) |
Apr 19, 2010 | 4.178 | 4.228 | 4.178 | 4.228 | 3,217 | +0.00(+0.00%) |
Apr 16, 2010 | 4.228 | 4.228 | 4.228 | 4.228 | 201 | +0.00(+0.00%) |
Apr 15, 2010 | 4.153 | 4.337 | 4.153 | 4.228 | 66,638 | +0.00(+0.00%) |
Apr 14, 2010 | 4.237 | 4.237 | 4.228 | 4.228 | 24,752 | -0.10(-2.28%) |
Apr 12, 2010 | 4.326 | 4.326 | 4.326 | 4.326 | 0 | +0.02(+0.43%) |
Apr 09, 2010 | 4.322 | 4.327 | 4.153 | 4.308 | 8,024 | +0.03(+0.71%) |
Apr 08, 2010 | 4.302 | 4.302 | 4.277 | 4.277 | 2,515 | +0.05(+1.18%) |
Apr 07, 2010 | 4.234 | 4.252 | 4.228 | 4.228 | 5,670 | +0.02(+0.59%) |
Apr 06, 2010 | 4.203 | 4.203 | 4.203 | 4.203 | 303 | -0.06(-1.51%) |
Apr 05, 2010 | 4.277 | 4.327 | 4.242 | 4.267 | 4,642 | -0.03(-0.81%) |
Apr 01, 2010 | 4.327 | 4.302 | 4.302 | 4.302 | 2,211 | +0.02(+0.58%) |
Mar 31, 2010 | 4.178 | 4.277 | 4.178 | 4.277 | 603 | +0.02(+0.58%) |
Mar 30, 2010 | 4.228 | 4.252 | 4.228 | 4.252 | 4,815 | +0.07(+1.79%) |
Mar 26, 2010 | 4.178 | 4.178 | 4.178 | 4.178 | 0 | -0.15(-3.45%) |
Mar 25, 2010 | 4.252 | 4.327 | 4.252 | 4.327 | 2,284 | +0.07(+1.64%) |
Mar 24, 2010 | 4.228 | 4.257 | 4.228 | 4.257 | 1,206 | +0.03(+0.71%) |
Mar 23, 2010 | 4.198 | 4.242 | 4.178 | 4.228 | 3,148 | -0.09(-2.19%) |
Mar 22, 2010 | 4.407 | 4.569 | 4.322 | 4.322 | 5,273 | +0.13(+3.21%) |
Mar 19, 2010 | 4.596 | 4.596 | 4.188 | 4.188 | 9,369 | -0.16(-3.77%) |
Mar 18, 2010 | 4.272 | 4.352 | 4.272 | 4.352 | 5,189 | +0.08(+1.86%) |
Mar 17, 2010 | 4.277 | 4.277 | 4.228 | 4.272 | 7,290 | -0.20(-4.56%) |
Mar 16, 2010 | 4.193 | 4.476 | 4.193 | 4.476 | 1,532 | +0.27(+6.51%) |
Mar 15, 2010 | 4.203 | 4.203 | 4.183 | 4.203 | 1,837 | +0.02(+0.50%) |
Mar 11, 2010 | 4.182 | 4.182 | 4.182 | 4.182 | 0 | -0.01(-0.26%) |
Mar 10, 2010 | 4.181 | 4.193 | 4.181 | 4.193 | 1,286 | +0.01(+0.24%) |
Mar 09, 2010 | 4.247 | 4.262 | 4.183 | 4.183 | 12,063 | -0.02(-0.47%) |
Mar 08, 2010 | 4.183 | 4.203 | 4.183 | 4.203 | 2,824 | +0.00(+0.06%) |
Mar 05, 2010 | 4.223 | 4.223 | 4.183 | 4.200 | 2,211 | +0.04(+1.02%) |
Mar 03, 2010 | 4.262 | 4.158 | 4.158 | 4.158 | 4,624 | +0.09(+2.20%) |