Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.802 | 4.901 | 4.757 | 4.802 | 416,134 | -0.10(-2.02%) |
May 27, 2010 | 4.712 | 4.910 | 4.649 | 4.901 | 555,119 | +0.26(+5.62%) |
May 26, 2010 | 4.640 | 4.721 | 4.559 | 4.640 | 2,348 | +0.13(+2.79%) |
May 25, 2010 | 4.433 | 4.550 | 4.326 | 4.514 | 661,368 | +0.03(+0.60%) |
May 24, 2010 | 4.505 | 4.568 | 4.451 | 4.487 | 516,665 | -0.04(-0.80%) |
May 21, 2010 | 4.263 | 4.568 | 4.200 | 4.523 | 857,909 | +0.16(+3.71%) |
May 20, 2010 | 4.335 | 4.496 | 4.308 | 4.362 | 642,789 | -0.14(-3.19%) |
May 19, 2010 | 4.478 | 4.568 | 4.317 | 4.505 | 608,368 | +0.03(+0.60%) |
May 18, 2010 | 4.613 | 4.721 | 4.433 | 4.478 | 750,689 | -0.08(-1.78%) |
May 17, 2010 | 4.218 | 4.577 | 4.195 | 4.559 | 898,696 | +0.35(+8.33%) |
May 14, 2010 | 4.209 | 4.433 | 4.155 | 4.209 | 442,192 | -0.22(-4.88%) |
May 13, 2010 | 4.442 | 4.595 | 4.397 | 4.424 | 669,356 | -0.03(-0.61%) |
May 12, 2010 | 4.388 | 4.469 | 4.281 | 4.451 | 608,383 | +0.09(+2.06%) |
May 11, 2010 | 4.460 | 4.487 | 4.299 | 4.362 | 878,328 | +0.15(+3.63%) |
May 10, 2010 | 4.137 | 4.263 | 4.092 | 4.209 | 772,453 | +0.10(+2.41%) |
May 07, 2010 | 4.344 | 4.380 | 4.011 | 4.110 | 578,866 | -0.16(-3.79%) |
May 06, 2010 | 4.272 | 4.676 | 4.272 | 4.272 | 111 | -0.41(-8.83%) |
May 05, 2010 | 4.649 | 4.721 | 4.532 | 4.685 | 605,904 | -0.09(-1.88%) |
May 04, 2010 | 4.892 | 4.892 | 4.740 | 4.775 | 548,421 | -0.18(-3.63%) |
May 03, 2010 | 5.054 | 5.054 | 4.901 | 4.955 | 366,404 | -0.09(-1.78%) |
Apr 30, 2010 | 5.045 | 5.054 | 4.973 | 5.045 | 724,965 | -0.03(-0.53%) |
Apr 29, 2010 | 5.099 | 5.135 | 5.000 | 5.072 | 412,883 | +0.04(+0.71%) |
Apr 28, 2010 | 5.018 | 5.072 | 4.973 | 5.036 | 466,254 | +0.07(+1.45%) |
Apr 27, 2010 | 5.054 | 5.072 | 4.946 | 4.964 | 649,885 | -0.08(-1.60%) |
Apr 26, 2010 | 5.162 | 5.171 | 5.036 | 5.045 | 330,121 | -0.10(-1.92%) |
Apr 23, 2010 | 4.883 | 5.144 | 4.865 | 5.144 | 586,909 | +0.25(+5.15%) |
Apr 22, 2010 | 4.721 | 4.928 | 4.685 | 4.892 | 631,376 | +0.11(+2.26%) |
Apr 21, 2010 | 5.027 | 5.036 | 4.766 | 4.784 | 717,740 | -0.22(-4.49%) |
Apr 20, 2010 | 5.036 | 5.207 | 4.946 | 5.009 | 967,697 | -0.05(-1.07%) |
Apr 19, 2010 | 5.486 | 5.486 | 4.928 | 5.063 | 1,944,241 | -0.43(-7.86%) |
Apr 16, 2010 | 5.351 | 5.504 | 5.306 | 5.495 | 1,209,334 | +0.13(+2.52%) |
Apr 15, 2010 | 4.955 | 5.360 | 4.955 | 5.360 | 1,221,009 | +0.39(+7.78%) |
Apr 14, 2010 | 4.901 | 4.991 | 4.802 | 4.973 | 1,335,523 | +0.09(+1.84%) |
Apr 13, 2010 | 4.793 | 4.910 | 4.676 | 4.883 | 722,516 | +0.13(+2.65%) |
Apr 12, 2010 | 4.775 | 4.820 | 4.721 | 4.757 | 307,694 | -0.03(-0.56%) |
Apr 09, 2010 | 4.748 | 4.811 | 4.712 | 4.784 | 274,300 | +0.04(+0.95%) |
Apr 08, 2010 | 4.676 | 4.757 | 4.631 | 4.739 | 326,380 | +0.03(+0.57%) |
Apr 07, 2010 | 4.568 | 4.721 | 4.541 | 4.712 | 415,828 | +0.13(+2.75%) |
Apr 06, 2010 | 4.496 | 4.649 | 4.451 | 4.586 | 768,226 | +0.14(+3.24%) |
Apr 05, 2010 | 4.380 | 4.496 | 4.362 | 4.442 | 489,308 | +0.06(+1.44%) |
Apr 01, 2010 | 4.487 | 4.380 | 4.380 | 4.380 | 519,859 | -0.06(-1.42%) |
Mar 31, 2010 | 4.335 | 4.487 | 4.326 | 4.442 | 1,121,930 | +0.09(+2.07%) |
Mar 30, 2010 | 4.290 | 4.353 | 4.236 | 4.353 | 507,480 | +0.05(+1.26%) |
Mar 29, 2010 | 4.209 | 4.353 | 4.182 | 4.299 | 612,711 | +0.12(+2.80%) |
Mar 26, 2010 | 3.930 | 4.191 | 3.903 | 4.182 | 1,153,875 | +0.26(+6.65%) |
Mar 25, 2010 | 3.867 | 3.957 | 3.831 | 3.921 | 548,995 | +0.07(+1.87%) |
Mar 24, 2010 | 3.822 | 3.849 | 3.777 | 3.849 | 302,266 | +0.01(+0.23%) |
Mar 23, 2010 | 3.714 | 3.858 | 3.705 | 3.840 | 299,477 | +0.12(+3.14%) |
Mar 22, 2010 | 3.732 | 3.759 | 3.687 | 3.723 | 360,538 | -0.04(-1.19%) |
Mar 19, 2010 | 3.822 | 3.840 | 3.687 | 3.768 | 632,531 | -0.05(-1.41%) |
Mar 18, 2010 | 3.921 | 3.939 | 3.777 | 3.822 | 405,871 | -0.12(-2.97%) |
Mar 17, 2010 | 3.867 | 3.993 | 3.849 | 3.939 | 376,443 | +0.05(+1.39%) |
Mar 16, 2010 | 3.804 | 3.894 | 3.786 | 3.885 | 315,600 | +0.08(+2.13%) |
Mar 15, 2010 | 3.849 | 3.858 | 3.777 | 3.804 | 552,042 | -0.14(-3.64%) |
Mar 12, 2010 | 3.948 | 3.975 | 3.912 | 3.948 | 233,134 | +0.00(+0.00%) |
Mar 11, 2010 | 3.948 | 3.957 | 3.894 | 3.948 | 189,849 | -0.01(-0.23%) |
Mar 10, 2010 | 3.912 | 3.975 | 3.912 | 3.957 | 452,084 | +0.03(+0.69%) |
Mar 09, 2010 | 3.912 | 3.966 | 3.894 | 3.930 | 247,004 | +0.01(+0.23%) |
Mar 08, 2010 | 3.939 | 3.975 | 3.894 | 3.921 | 415,854 | -0.02(-0.46%) |
Mar 05, 2010 | 3.912 | 3.943 | 3.858 | 3.939 | 329,321 | +0.04(+1.15%) |
Mar 04, 2010 | 3.867 | 3.903 | 3.840 | 3.894 | 246,081 | +0.04(+1.17%) |
Mar 03, 2010 | 3.903 | 3.921 | 3.849 | 3.849 | 222,584 | -0.05(-1.38%) |
Mar 02, 2010 | 3.831 | 3.921 | 3.813 | 3.903 | 279,938 | +0.07(+1.88%) |