Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.517 | 4.509 | 4.394 | 4.456 | 422,263 | -0.06(-1.34%) |
May 27, 2010 | 4.456 | 4.522 | 4.403 | 4.517 | 250,090 | +0.14(+3.15%) |
May 26, 2010 | 4.386 | 4.447 | 4.347 | 4.379 | 459,843 | +0.01(+0.26%) |
May 25, 2010 | 4.332 | 4.377 | 4.262 | 4.367 | 302,174 | +0.01(+0.17%) |
May 24, 2010 | 4.534 | 4.566 | 4.354 | 4.360 | 355,734 | -0.19(-4.19%) |
May 21, 2010 | 4.445 | 4.604 | 4.445 | 4.551 | 904,844 | +0.05(+1.18%) |
May 20, 2010 | 4.494 | 4.613 | 4.481 | 4.498 | 627,604 | -0.13(-2.86%) |
May 19, 2010 | 4.634 | 4.715 | 4.589 | 4.630 | 560,857 | -0.04(-0.81%) |
May 18, 2010 | 4.762 | 4.772 | 4.649 | 4.668 | 325,080 | -0.09(-1.98%) |
May 17, 2010 | 4.810 | 4.842 | 4.664 | 4.762 | 396,139 | -0.03(-0.63%) |
May 14, 2010 | 4.819 | 4.823 | 4.715 | 4.793 | 523,833 | -0.05(-1.13%) |
May 13, 2010 | 4.866 | 4.904 | 4.819 | 4.847 | 390,821 | -0.05(-1.00%) |
May 12, 2010 | 4.772 | 4.921 | 4.747 | 4.897 | 696,991 | +0.18(+3.79%) |
May 11, 2010 | 4.678 | 4.764 | 4.556 | 4.718 | 452,284 | +0.11(+2.42%) |
May 10, 2010 | 4.555 | 4.630 | 4.472 | 4.606 | 434,118 | +0.21(+4.81%) |
May 07, 2010 | 4.511 | 4.594 | 4.364 | 4.395 | 396,140 | -0.13(-2.81%) |
May 06, 2010 | 4.642 | 4.666 | 4.347 | 4.522 | 539,733 | -0.14(-2.91%) |
May 05, 2010 | 4.688 | 4.722 | 4.628 | 4.657 | 307,692 | -0.06(-1.20%) |
May 04, 2010 | 4.753 | 4.762 | 4.628 | 4.714 | 302,144 | -0.09(-1.89%) |
May 03, 2010 | 4.858 | 4.873 | 4.782 | 4.804 | 407,435 | -0.02(-0.32%) |
Apr 30, 2010 | 4.959 | 5.003 | 4.820 | 4.820 | 650,362 | -0.13(-2.53%) |
Apr 29, 2010 | 4.895 | 4.969 | 4.840 | 4.945 | 430,235 | +0.08(+1.55%) |
Apr 28, 2010 | 4.861 | 4.923 | 4.858 | 4.870 | 206,958 | +0.03(+0.64%) |
Apr 27, 2010 | 4.871 | 4.940 | 4.811 | 4.839 | 373,958 | -0.07(-1.36%) |
Apr 26, 2010 | 5.019 | 5.027 | 4.900 | 4.906 | 423,812 | -0.11(-2.15%) |
Apr 23, 2010 | 4.983 | 5.049 | 4.972 | 5.013 | 491,180 | -0.03(-0.61%) |
Apr 22, 2010 | 4.960 | 5.061 | 4.960 | 5.044 | 783,675 | +0.03(+0.68%) |
Apr 21, 2010 | 4.834 | 5.013 | 4.834 | 5.010 | 678,483 | +0.17(+3.47%) |
Apr 20, 2010 | 4.897 | 4.897 | 4.808 | 4.842 | 291,041 | -0.03(-0.70%) |
Apr 19, 2010 | 4.907 | 4.926 | 4.772 | 4.876 | 463,030 | -0.05(-1.01%) |
Apr 16, 2010 | 4.954 | 5.013 | 4.866 | 4.926 | 496,524 | -0.03(-0.55%) |
Apr 15, 2010 | 4.890 | 4.998 | 4.888 | 4.954 | 806,183 | +0.07(+1.37%) |
Apr 14, 2010 | 4.763 | 4.887 | 4.708 | 4.887 | 1,419,369 | +0.14(+2.85%) |
Apr 13, 2010 | 4.739 | 4.756 | 4.698 | 4.751 | 361,834 | -0.01(-0.25%) |
Apr 12, 2010 | 4.743 | 4.787 | 4.710 | 4.763 | 362,534 | +0.05(+1.05%) |
Apr 09, 2010 | 4.756 | 4.756 | 4.705 | 4.714 | 151,842 | -0.05(-1.08%) |
Apr 08, 2010 | 4.710 | 4.784 | 4.696 | 4.765 | 322,021 | +0.03(+0.54%) |
Apr 07, 2010 | 4.736 | 4.756 | 4.693 | 4.739 | 271,707 | -0.01(-0.29%) |
Apr 06, 2010 | 4.630 | 4.796 | 4.630 | 4.753 | 227,880 | +0.10(+2.21%) |
Apr 05, 2010 | 4.595 | 4.652 | 4.575 | 4.650 | 232,279 | +0.06(+1.27%) |
Apr 01, 2010 | 4.544 | 4.592 | 4.592 | 4.592 | 1,407,223 | +0.06(+1.32%) |
Mar 31, 2010 | 4.564 | 4.654 | 4.532 | 4.532 | 400,492 | -0.06(-1.27%) |
Mar 30, 2010 | 4.604 | 4.645 | 4.544 | 4.590 | 292,576 | -0.00(-0.07%) |
Mar 29, 2010 | 4.607 | 4.654 | 4.560 | 4.594 | 519,254 | +0.01(+0.30%) |
Mar 26, 2010 | 4.609 | 4.662 | 4.570 | 4.580 | 480,322 | -0.01(-0.26%) |
Mar 25, 2010 | 4.612 | 4.681 | 4.552 | 4.592 | 295,120 | -0.00(-0.04%) |
Mar 24, 2010 | 4.638 | 4.647 | 4.575 | 4.594 | 365,387 | -0.05(-1.14%) |
Mar 23, 2010 | 4.619 | 4.659 | 4.533 | 4.647 | 230,056 | +0.02(+0.33%) |
Mar 22, 2010 | 4.583 | 4.637 | 4.569 | 4.631 | 475,970 | +0.01(+0.11%) |
Mar 19, 2010 | 4.618 | 4.628 | 4.515 | 4.626 | 543,817 | +0.04(+0.86%) |
Mar 18, 2010 | 4.642 | 4.664 | 4.574 | 4.587 | 291,345 | -0.08(-1.62%) |
Mar 17, 2010 | 4.520 | 4.662 | 4.520 | 4.662 | 415,329 | +0.16(+3.66%) |
Mar 16, 2010 | 4.451 | 4.516 | 4.439 | 4.498 | 379,325 | +0.04(+0.96%) |
Mar 15, 2010 | 4.429 | 4.484 | 4.393 | 4.455 | 452,580 | +0.00(+0.00%) |
Mar 12, 2010 | 4.498 | 4.498 | 4.424 | 4.455 | 242,652 | -0.03(-0.61%) |
Mar 11, 2010 | 4.415 | 4.496 | 4.415 | 4.482 | 346,082 | +0.03(+0.69%) |
Mar 10, 2010 | 4.455 | 4.537 | 4.424 | 4.451 | 422,143 | -0.01(-0.15%) |
Mar 09, 2010 | 4.410 | 4.480 | 4.381 | 4.458 | 275,458 | +0.04(+0.89%) |
Mar 08, 2010 | 4.477 | 4.498 | 4.408 | 4.419 | 300,505 | -0.06(-1.34%) |
Mar 05, 2010 | 4.444 | 4.479 | 4.407 | 4.479 | 419,652 | +0.06(+1.28%) |
Mar 04, 2010 | 4.438 | 4.468 | 4.394 | 4.422 | 373,771 | -0.02(-0.39%) |
Mar 03, 2010 | 4.378 | 4.496 | 4.378 | 4.439 | 768,926 | +0.04(+0.86%) |
Mar 02, 2010 | 4.278 | 4.434 | 4.276 | 4.402 | 848,067 | +0.12(+2.76%) |