Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.770 | 4.829 | 4.790 | 4.829 | 1,372 | +0.06(+1.24%) |
May 27, 2010 | 4.770 | 4.849 | 4.711 | 4.770 | 14,437 | -0.03(-0.61%) |
May 26, 2010 | 4.770 | 4.849 | 4.770 | 4.800 | 8,642 | +0.07(+1.45%) |
May 25, 2010 | 4.780 | 4.804 | 4.731 | 4.731 | 8,284 | -0.05(-1.03%) |
May 24, 2010 | 4.829 | 4.859 | 4.780 | 4.780 | 19,436 | -0.08(-1.62%) |
May 21, 2010 | 4.839 | 4.908 | 4.829 | 4.859 | 4,114 | -0.11(-2.18%) |
May 20, 2010 | 5.154 | 5.154 | 4.967 | 4.967 | 945 | -0.15(-2.88%) |
May 19, 2010 | 4.928 | 5.115 | 4.829 | 5.115 | 2,170 | -0.05(-0.95%) |
May 18, 2010 | 5.115 | 5.193 | 4.888 | 5.164 | 11,033 | +0.24(+4.79%) |
May 17, 2010 | 5.105 | 5.105 | 4.918 | 4.928 | 4,018 | +0.04(+0.81%) |
May 14, 2010 | 4.908 | 4.908 | 4.878 | 4.888 | 1,423 | +0.04(+0.81%) |
May 13, 2010 | 4.839 | 5.105 | 4.829 | 4.849 | 6,506 | -0.15(-2.95%) |
May 12, 2010 | 4.888 | 5.262 | 4.878 | 4.997 | 40,749 | -0.13(-2.49%) |
May 11, 2010 | 5.164 | 5.213 | 4.888 | 5.124 | 9,166 | +0.10(+1.96%) |
May 10, 2010 | 5.016 | 5.154 | 4.878 | 5.026 | 5,307 | +0.11(+2.20%) |
May 07, 2010 | 4.918 | 4.918 | 4.918 | 4.918 | 305 | +0.03(+0.60%) |
May 06, 2010 | 5.144 | 5.154 | 4.878 | 4.888 | 11,027 | +0.01(+0.20%) |
May 05, 2010 | 4.878 | 5.056 | 4.711 | 4.878 | 10,614 | -0.24(-4.62%) |
May 04, 2010 | 4.928 | 5.164 | 4.908 | 5.115 | 5,479 | +0.24(+4.84%) |
May 03, 2010 | 5.115 | 5.115 | 4.810 | 4.878 | 5,797 | -0.28(-5.34%) |
Apr 30, 2010 | 5.164 | 5.203 | 5.105 | 5.154 | 2,745 | +0.04(+0.77%) |
Apr 29, 2010 | 5.164 | 5.213 | 5.016 | 5.115 | 15,230 | -0.04(-0.76%) |
Apr 28, 2010 | 4.878 | 5.154 | 4.878 | 5.154 | 10,882 | +0.28(+5.65%) |
Apr 27, 2010 | 4.918 | 4.928 | 4.878 | 4.878 | 8,336 | -0.04(-0.80%) |
Apr 26, 2010 | 4.918 | 4.923 | 4.913 | 4.918 | 4,348 | +0.02(+0.40%) |
Apr 23, 2010 | 4.888 | 5.016 | 4.888 | 4.898 | 11,029 | +0.11(+2.32%) |
Apr 22, 2010 | 4.800 | 4.800 | 4.770 | 4.787 | 10,402 | -0.03(-0.67%) |
Apr 21, 2010 | 4.819 | 4.819 | 4.819 | 4.819 | 5,083 | -0.05(-1.01%) |
Apr 20, 2010 | 4.849 | 4.888 | 4.790 | 4.869 | 8,242 | +0.02(+0.41%) |
Apr 19, 2010 | 4.780 | 4.849 | 4.780 | 4.849 | 1,500 | +0.05(+1.02%) |
Apr 16, 2010 | 4.770 | 4.898 | 4.770 | 4.800 | 2,236 | +0.03(+0.62%) |
Apr 15, 2010 | 4.928 | 4.937 | 4.770 | 4.770 | 4,107 | -0.01(-0.21%) |
Apr 14, 2010 | 4.770 | 4.967 | 4.770 | 4.780 | 14,789 | +0.10(+2.10%) |
Apr 13, 2010 | 4.780 | 4.780 | 4.554 | 4.682 | 4,932 | -0.09(-1.86%) |
Apr 12, 2010 | 4.790 | 4.790 | 4.770 | 4.770 | 14,579 | +0.00(+0.00%) |
Apr 09, 2010 | 4.898 | 4.898 | 4.770 | 4.770 | 4,321 | -0.03(-0.61%) |
Apr 08, 2010 | 4.770 | 4.849 | 4.770 | 4.800 | 4,470 | -0.01(-0.20%) |
Apr 07, 2010 | 4.810 | 4.810 | 4.806 | 4.810 | 3,175 | +0.04(+0.82%) |
Apr 06, 2010 | 4.770 | 4.810 | 4.741 | 4.770 | 8,649 | +0.00(+0.00%) |
Apr 05, 2010 | 4.760 | 4.810 | 4.672 | 4.770 | 6,811 | +0.19(+4.08%) |
Apr 01, 2010 | 4.446 | 4.583 | 4.583 | 4.583 | 32,229 | +0.09(+1.97%) |
Mar 31, 2010 | 4.416 | 4.554 | 4.406 | 4.495 | 6,425 | +0.13(+2.93%) |
Mar 30, 2010 | 4.229 | 4.426 | 4.229 | 4.367 | 2,236 | +0.09(+2.07%) |
Mar 29, 2010 | 4.170 | 4.406 | 4.170 | 4.279 | 12,470 | +0.05(+1.16%) |
Mar 26, 2010 | 4.249 | 4.308 | 4.229 | 4.229 | 6,883 | -0.07(-1.60%) |
Mar 25, 2010 | 4.544 | 4.593 | 4.229 | 4.298 | 25,203 | -0.21(-4.59%) |
Mar 24, 2010 | 4.721 | 4.787 | 4.426 | 4.505 | 19,170 | -0.23(-4.78%) |
Mar 23, 2010 | 4.800 | 4.800 | 4.662 | 4.731 | 7,480 | +0.00(+0.00%) |
Mar 22, 2010 | 4.839 | 4.839 | 4.731 | 4.731 | 7,069 | -0.09(-1.83%) |
Mar 19, 2010 | 4.849 | 4.869 | 4.731 | 4.819 | 5,759 | -0.13(-2.59%) |
Mar 18, 2010 | 4.918 | 5.065 | 4.918 | 4.947 | 23,080 | +0.13(+2.65%) |
Mar 17, 2010 | 4.918 | 5.105 | 4.672 | 4.819 | 18,691 | -0.03(-0.61%) |