Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.310 | 4.290 | 4.150 | 4.270 | 56,672 | -0.04(-0.93%) |
May 27, 2010 | 4.250 | 4.320 | 4.150 | 4.310 | 38,989 | +0.20(+4.87%) |
May 26, 2010 | 4.300 | 4.320 | 4.090 | 4.110 | 117,432 | +0.01(+0.24%) |
May 25, 2010 | 4.090 | 4.130 | 3.900 | 4.100 | 234,578 | -0.10(-2.38%) |
May 24, 2010 | 4.200 | 4.300 | 4.130 | 4.200 | 133,858 | -0.01(-0.24%) |
May 21, 2010 | 4.260 | 4.440 | 4.180 | 4.210 | 145,181 | -0.05(-1.17%) |
May 20, 2010 | 4.301 | 4.430 | 4.200 | 4.260 | 259,580 | -0.20(-4.48%) |
May 19, 2010 | 4.420 | 4.560 | 4.420 | 4.460 | 142,430 | +0.03(+0.68%) |
May 18, 2010 | 4.600 | 4.600 | 4.400 | 4.430 | 95,387 | -0.11(-2.42%) |
May 17, 2010 | 4.610 | 4.610 | 4.400 | 4.540 | 147,356 | -0.07(-1.52%) |
May 14, 2010 | 4.700 | 4.700 | 4.500 | 4.610 | 65,466 | -0.09(-1.91%) |
May 13, 2010 | 4.750 | 4.810 | 4.660 | 4.700 | 81,805 | -0.08(-1.67%) |
May 12, 2010 | 4.770 | 4.830 | 4.650 | 4.780 | 124,493 | +0.08(+1.70%) |
May 11, 2010 | 4.650 | 4.760 | 4.590 | 4.700 | 184,966 | +0.29(+6.58%) |
May 10, 2010 | 4.410 | 4.530 | 4.330 | 4.410 | 71,226 | +0.13(+3.04%) |
May 07, 2010 | 4.320 | 4.390 | 4.150 | 4.280 | 143,413 | +0.03(+0.71%) |
May 06, 2010 | 4.580 | 4.600 | 4.100 | 4.250 | 290,282 | -0.40(-8.60%) |
May 05, 2010 | 4.650 | 4.730 | 4.470 | 4.650 | 163,724 | +0.04(+0.87%) |
May 04, 2010 | 4.700 | 4.830 | 4.610 | 4.610 | 180,812 | -0.20(-4.16%) |
May 03, 2010 | 4.850 | 4.880 | 4.770 | 4.810 | 86,831 | +0.03(+0.63%) |
Apr 30, 2010 | 4.690 | 4.830 | 4.680 | 4.780 | 105,696 | +0.12(+2.58%) |
Apr 29, 2010 | 4.870 | 4.870 | 4.610 | 4.660 | 128,194 | -0.19(-3.92%) |
Apr 28, 2010 | 4.700 | 4.850 | 4.591 | 4.850 | 102,092 | +0.19(+4.08%) |
Apr 27, 2010 | 4.850 | 4.890 | 4.590 | 4.660 | 114,894 | -0.15(-3.12%) |
Apr 26, 2010 | 4.970 | 4.980 | 4.780 | 4.810 | 92,639 | -0.09(-1.84%) |
Apr 23, 2010 | 5.020 | 5.020 | 4.850 | 4.900 | 100,894 | -0.04(-0.81%) |
Apr 22, 2010 | 4.900 | 5.070 | 4.870 | 4.940 | 151,616 | +0.20(+4.22%) |
Apr 21, 2010 | 4.700 | 4.780 | 4.520 | 4.740 | 104,133 | +0.11(+2.38%) |
Apr 20, 2010 | 4.660 | 4.760 | 4.510 | 4.630 | 94,133 | +0.12(+2.66%) |
Apr 19, 2010 | 4.770 | 4.830 | 4.510 | 4.510 | 365,652 | -0.26(-5.45%) |
Apr 16, 2010 | 4.840 | 4.900 | 4.770 | 4.770 | 97,029 | -0.07(-1.45%) |
Apr 15, 2010 | 4.880 | 4.880 | 4.780 | 4.840 | 48,925 | -0.04(-0.82%) |
Apr 14, 2010 | 4.850 | 4.940 | 4.780 | 4.880 | 83,395 | +0.08(+1.67%) |
Apr 13, 2010 | 4.900 | 4.950 | 4.770 | 4.800 | 138,540 | -0.06(-1.23%) |
Apr 12, 2010 | 4.990 | 4.990 | 4.850 | 4.860 | 313,246 | -0.10(-2.02%) |
Apr 09, 2010 | 5.170 | 5.170 | 4.920 | 4.960 | 211,721 | -0.11(-2.17%) |
Apr 08, 2010 | 5.060 | 5.100 | 4.933 | 5.070 | 92,156 | -0.01(-0.20%) |
Apr 07, 2010 | 5.240 | 5.240 | 5.021 | 5.080 | 155,354 | -0.16(-3.05%) |
Apr 06, 2010 | 5.270 | 5.300 | 5.150 | 5.240 | 205,773 | -0.01(-0.19%) |
Apr 05, 2010 | 5.100 | 5.250 | 4.980 | 5.250 | 324,666 | +0.23(+4.58%) |
Apr 01, 2010 | 4.990 | 5.020 | 5.020 | 5.020 | 213,800 | +0.12(+2.45%) |
Mar 31, 2010 | 4.900 | 4.920 | 4.850 | 4.900 | 70,829 | +0.00(+0.00%) |
Mar 30, 2010 | 4.890 | 4.929 | 4.840 | 4.900 | 79,272 | +0.00(+0.00%) |
Mar 29, 2010 | 4.990 | 5.000 | 4.850 | 4.900 | 139,004 | -0.06(-1.21%) |
Mar 26, 2010 | 5.110 | 5.150 | 4.890 | 4.960 | 192,399 | -0.09(-1.78%) |
Mar 25, 2010 | 5.150 | 5.200 | 5.020 | 5.050 | 131,427 | -0.12(-2.32%) |
Mar 24, 2010 | 5.000 | 5.240 | 4.920 | 5.170 | 276,006 | +0.15(+2.99%) |
Mar 23, 2010 | 4.840 | 5.080 | 4.830 | 5.020 | 349,774 | +0.15(+3.08%) |
Mar 22, 2010 | 4.770 | 4.900 | 4.760 | 4.870 | 140,165 | +0.00(+0.00%) |
Mar 19, 2010 | 5.090 | 5.090 | 4.712 | 4.870 | 396,436 | -0.23(-4.51%) |
Mar 18, 2010 | 5.100 | 5.160 | 5.050 | 5.100 | 260,184 | -0.06(-1.16%) |
Mar 17, 2010 | 5.120 | 5.250 | 5.000 | 5.160 | 372,028 | +0.05(+0.98%) |
Mar 16, 2010 | 5.300 | 5.320 | 5.030 | 5.110 | 799,229 | +0.18(+3.65%) |
Mar 15, 2010 | 4.850 | 5.100 | 4.804 | 4.930 | 246,219 | -0.04(-0.86%) |
Mar 12, 2010 | 4.850 | 5.120 | 4.850 | 4.973 | 832,995 | +0.12(+2.53%) |
Mar 11, 2010 | 4.850 | 4.890 | 4.650 | 4.850 | 123,492 | -0.02(-0.41%) |
Mar 10, 2010 | 4.910 | 4.961 | 4.790 | 4.870 | 152,674 | +0.02(+0.41%) |
Mar 09, 2010 | 5.000 | 5.000 | 4.830 | 4.850 | 163,598 | -0.15(-3.00%) |
Mar 08, 2010 | 4.910 | 5.000 | 4.730 | 5.000 | 203,480 | +0.04(+0.81%) |
Mar 05, 2010 | 4.960 | 4.990 | 4.900 | 4.960 | 184,890 | +0.04(+0.81%) |
Mar 04, 2010 | 4.940 | 4.980 | 4.880 | 4.920 | 240,125 | +0.02(+0.41%) |
Mar 03, 2010 | 4.850 | 4.940 | 4.750 | 4.900 | 234,508 | +0.13(+2.73%) |
Mar 02, 2010 | 4.700 | 4.860 | 4.670 | 4.770 | 334,202 | +0.21(+4.61%) |