Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.721 | 4.723 | 4.525 | 4.721 | 352,967 | +0.07(+1.51%) |
May 27, 2010 | 4.497 | 4.666 | 4.459 | 4.650 | 481,169 | +0.28(+6.39%) |
May 26, 2010 | 4.261 | 4.447 | 4.261 | 4.371 | 279,401 | +0.17(+4.02%) |
May 25, 2010 | 4.293 | 4.293 | 4.058 | 4.202 | 561,799 | -0.13(-3.03%) |
May 24, 2010 | 4.291 | 4.377 | 4.289 | 4.333 | 154,137 | +0.07(+1.56%) |
May 21, 2010 | 4.189 | 4.367 | 4.105 | 4.267 | 411,662 | +0.08(+1.86%) |
May 20, 2010 | 4.246 | 4.246 | 4.094 | 4.189 | 731,992 | -0.25(-5.73%) |
May 19, 2010 | 4.588 | 4.588 | 4.274 | 4.443 | 421,074 | -0.16(-3.47%) |
May 18, 2010 | 4.588 | 4.624 | 4.521 | 4.603 | 460,881 | +0.02(+0.54%) |
May 17, 2010 | 4.730 | 4.730 | 4.464 | 4.578 | 298,510 | -0.15(-3.25%) |
May 14, 2010 | 4.732 | 4.812 | 4.593 | 4.732 | 312,307 | -0.12(-2.42%) |
May 13, 2010 | 4.884 | 4.911 | 4.816 | 4.849 | 220,665 | -0.05(-1.06%) |
May 12, 2010 | 4.867 | 4.911 | 4.867 | 4.901 | 232,788 | +0.06(+1.18%) |
May 11, 2010 | 4.867 | 4.882 | 4.835 | 4.844 | 246,196 | +0.04(+0.79%) |
May 10, 2010 | 4.789 | 4.850 | 4.787 | 4.806 | 500,698 | +0.11(+2.26%) |
May 07, 2010 | 4.664 | 4.700 | 4.413 | 4.700 | 475,299 | +0.05(+0.98%) |
May 06, 2010 | 4.787 | 4.793 | 4.301 | 4.654 | 926,358 | +0.11(+2.47%) |
May 05, 2010 | 4.692 | 4.829 | 4.542 | 4.542 | 1,455,899 | -0.43(-8.67%) |
May 04, 2010 | 5.025 | 5.034 | 4.924 | 4.973 | 218,312 | -0.05(-0.98%) |
May 03, 2010 | 5.013 | 5.025 | 4.960 | 5.023 | 217,138 | +0.05(+0.92%) |
Apr 30, 2010 | 4.960 | 4.994 | 4.905 | 4.977 | 312,702 | -0.01(-0.19%) |
Apr 29, 2010 | 5.040 | 5.061 | 4.985 | 4.987 | 165,492 | -0.04(-0.76%) |
Apr 28, 2010 | 5.066 | 5.066 | 4.928 | 5.025 | 194,139 | +0.02(+0.34%) |
Apr 27, 2010 | 5.082 | 5.125 | 4.990 | 5.008 | 351,262 | -0.06(-1.20%) |
Apr 26, 2010 | 5.053 | 5.091 | 5.023 | 5.068 | 228,903 | +0.03(+0.57%) |
Apr 23, 2010 | 5.000 | 5.049 | 4.949 | 5.040 | 281,107 | +0.05(+1.07%) |
Apr 22, 2010 | 5.006 | 5.037 | 4.960 | 4.987 | 148,705 | -0.02(-0.31%) |
Apr 21, 2010 | 5.034 | 5.066 | 4.939 | 5.002 | 210,889 | -0.03(-0.60%) |
Apr 20, 2010 | 4.840 | 5.032 | 4.814 | 5.032 | 285,724 | +0.20(+4.09%) |
Apr 19, 2010 | 4.819 | 4.899 | 4.721 | 4.835 | 583,113 | -0.04(-0.74%) |
Apr 16, 2010 | 4.960 | 4.971 | 4.797 | 4.871 | 384,952 | -0.10(-2.03%) |
Apr 15, 2010 | 5.027 | 5.027 | 4.945 | 4.971 | 234,046 | -0.02(-0.46%) |
Apr 14, 2010 | 5.078 | 5.078 | 4.983 | 4.994 | 440,440 | -0.03(-0.64%) |
Apr 13, 2010 | 5.125 | 5.125 | 4.905 | 5.027 | 620,535 | -0.06(-1.25%) |
Apr 12, 2010 | 5.127 | 5.151 | 5.038 | 5.090 | 1,039,640 | +0.07(+1.44%) |
Apr 09, 2010 | 4.995 | 5.042 | 4.945 | 5.018 | 739,536 | +0.08(+1.54%) |
Apr 08, 2010 | 4.921 | 4.986 | 4.849 | 4.942 | 856,943 | +0.04(+0.91%) |
Apr 07, 2010 | 4.776 | 4.916 | 4.776 | 4.897 | 793,893 | +0.07(+1.50%) |
Apr 06, 2010 | 4.765 | 4.832 | 4.756 | 4.824 | 486,085 | +0.06(+1.17%) |
Apr 05, 2010 | 4.713 | 4.802 | 4.655 | 4.769 | 703,287 | +0.11(+2.44%) |
Apr 01, 2010 | 4.681 | 4.655 | 4.655 | 4.655 | 488,233 | -0.04(-0.80%) |
Mar 31, 2010 | 4.546 | 4.693 | 4.514 | 4.693 | 448,351 | +0.15(+3.31%) |
Mar 30, 2010 | 4.537 | 4.546 | 4.514 | 4.542 | 218,515 | +0.03(+0.62%) |
Mar 29, 2010 | 4.540 | 4.548 | 4.482 | 4.514 | 240,472 | +0.01(+0.25%) |
Mar 26, 2010 | 4.490 | 4.538 | 4.418 | 4.503 | 264,566 | +0.01(+0.29%) |
Mar 25, 2010 | 4.514 | 4.540 | 4.470 | 4.490 | 280,338 | -0.02(-0.41%) |
Mar 24, 2010 | 4.551 | 4.551 | 4.466 | 4.509 | 224,135 | -0.04(-0.78%) |
Mar 23, 2010 | 4.431 | 4.598 | 4.386 | 4.544 | 267,710 | +0.13(+3.03%) |
Mar 22, 2010 | 4.323 | 4.410 | 4.206 | 4.410 | 667,302 | +0.03(+0.68%) |
Mar 19, 2010 | 4.533 | 4.572 | 4.302 | 4.380 | 693,716 | -0.17(-3.76%) |
Mar 18, 2010 | 4.620 | 4.620 | 4.514 | 4.551 | 368,984 | -0.04(-0.81%) |
Mar 17, 2010 | 4.583 | 4.607 | 4.540 | 4.589 | 229,431 | +0.02(+0.41%) |
Mar 16, 2010 | 4.637 | 4.637 | 4.524 | 4.570 | 254,882 | -0.02(-0.45%) |
Mar 15, 2010 | 4.574 | 4.590 | 4.542 | 4.590 | 261,395 | -0.06(-1.20%) |
Mar 12, 2010 | 4.650 | 4.650 | 4.618 | 4.646 | 129,476 | +0.02(+0.40%) |
Mar 11, 2010 | 4.607 | 4.648 | 4.607 | 4.628 | 164,142 | +0.00(+0.00%) |
Mar 10, 2010 | 4.603 | 4.648 | 4.581 | 4.628 | 316,490 | +0.05(+1.10%) |
Mar 09, 2010 | 4.587 | 4.609 | 4.550 | 4.577 | 216,410 | -0.00(-0.04%) |
Mar 08, 2010 | 4.542 | 4.603 | 4.499 | 4.579 | 721,449 | +0.08(+1.78%) |
Mar 05, 2010 | 4.421 | 4.509 | 4.403 | 4.499 | 516,138 | +0.11(+2.41%) |
Mar 04, 2010 | 4.429 | 4.457 | 4.367 | 4.394 | 211,129 | -0.04(-0.80%) |
Mar 03, 2010 | 4.440 | 4.466 | 4.405 | 4.429 | 279,062 | +0.03(+0.59%) |
Mar 02, 2010 | 4.384 | 4.423 | 4.360 | 4.403 | 282,007 | +0.04(+0.85%) |