Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.860 | 3.880 | 3.740 | 3.790 | 209,615 | -0.07(-1.81%) |
May 27, 2010 | 3.920 | 3.960 | 3.810 | 3.860 | 97,676 | +0.05(+1.31%) |
May 26, 2010 | 3.780 | 3.910 | 3.780 | 3.810 | 117,982 | +0.05(+1.33%) |
May 25, 2010 | 3.740 | 3.860 | 3.740 | 3.760 | 75,105 | -0.08(-2.08%) |
May 24, 2010 | 3.950 | 4.020 | 3.840 | 3.840 | 134,505 | -0.10(-2.54%) |
May 21, 2010 | 3.720 | 4.020 | 3.580 | 3.940 | 406,724 | +0.14(+3.68%) |
May 20, 2010 | 3.810 | 4.000 | 3.770 | 3.800 | 200,863 | -0.20(-5.00%) |
May 19, 2010 | 4.090 | 4.090 | 3.950 | 4.000 | 170,365 | -0.09(-2.20%) |
May 18, 2010 | 4.270 | 4.270 | 4.050 | 4.090 | 116,828 | -0.12(-2.85%) |
May 17, 2010 | 4.250 | 4.320 | 4.100 | 4.210 | 166,456 | -0.02(-0.47%) |
May 14, 2010 | 4.290 | 4.340 | 4.160 | 4.230 | 226,183 | -0.08(-1.86%) |
May 13, 2010 | 4.470 | 4.500 | 4.300 | 4.310 | 239,540 | -0.20(-4.43%) |
May 12, 2010 | 4.540 | 4.640 | 4.490 | 4.510 | 160,959 | -0.03(-0.66%) |
May 11, 2010 | 4.570 | 4.730 | 4.380 | 4.540 | 415,930 | +0.04(+0.89%) |
May 10, 2010 | 4.440 | 4.690 | 4.350 | 4.500 | 230,322 | +0.16(+3.69%) |
May 07, 2010 | 4.360 | 4.500 | 4.160 | 4.340 | 104,859 | -0.03(-0.69%) |
May 06, 2010 | 4.590 | 4.590 | 4.100 | 4.370 | 109,144 | -0.24(-5.21%) |
May 05, 2010 | 4.720 | 4.800 | 4.530 | 4.610 | 160,901 | -0.41(-8.17%) |
May 04, 2010 | 4.920 | 5.050 | 4.800 | 5.020 | 128,393 | +0.02(+0.40%) |
May 03, 2010 | 4.860 | 5.000 | 4.730 | 5.000 | 47,780 | +0.17(+3.52%) |
Apr 30, 2010 | 4.980 | 5.030 | 4.810 | 4.830 | 96,789 | -0.16(-3.21%) |
Apr 29, 2010 | 5.000 | 5.050 | 4.990 | 4.990 | 105,002 | +0.01(+0.20%) |
Apr 28, 2010 | 5.020 | 5.100 | 4.980 | 4.980 | 56,357 | -0.07(-1.39%) |
Apr 27, 2010 | 5.050 | 5.170 | 5.040 | 5.050 | 73,809 | -0.04(-0.79%) |
Apr 26, 2010 | 5.030 | 5.220 | 5.030 | 5.090 | 102,002 | +0.07(+1.39%) |
Apr 23, 2010 | 5.000 | 5.050 | 4.960 | 5.020 | 154,885 | +0.01(+0.20%) |
Apr 22, 2010 | 4.920 | 5.060 | 4.920 | 5.010 | 133,605 | +0.03(+0.60%) |
Apr 21, 2010 | 4.920 | 5.080 | 4.920 | 4.980 | 374,215 | +0.06(+1.22%) |
Apr 20, 2010 | 4.880 | 4.980 | 4.870 | 4.920 | 108,204 | +0.05(+1.03%) |
Apr 19, 2010 | 4.910 | 4.980 | 4.760 | 4.870 | 87,773 | -0.08(-1.62%) |
Apr 16, 2010 | 5.070 | 5.070 | 4.920 | 4.950 | 120,525 | -0.12(-2.37%) |
Apr 15, 2010 | 4.990 | 5.099 | 4.950 | 5.070 | 142,725 | +0.06(+1.20%) |
Apr 14, 2010 | 5.000 | 5.050 | 4.900 | 5.010 | 366,765 | +0.02(+0.40%) |
Apr 13, 2010 | 5.020 | 5.040 | 4.970 | 4.990 | 347,932 | -0.08(-1.58%) |
Apr 12, 2010 | 5.180 | 5.180 | 5.040 | 5.070 | 73,432 | -0.12(-2.31%) |
Apr 09, 2010 | 5.280 | 5.280 | 5.170 | 5.190 | 49,626 | -0.11(-2.08%) |
Apr 08, 2010 | 5.470 | 5.470 | 5.280 | 5.300 | 41,605 | -0.19(-3.46%) |
Apr 07, 2010 | 5.420 | 5.520 | 5.400 | 5.490 | 162,612 | +0.03(+0.55%) |
Apr 06, 2010 | 5.250 | 5.470 | 5.210 | 5.460 | 63,368 | +0.17(+3.21%) |
Apr 05, 2010 | 5.320 | 5.380 | 5.240 | 5.290 | 66,190 | -0.03(-0.56%) |
Apr 01, 2010 | 5.480 | 5.320 | 5.320 | 5.320 | 69,000 | -0.13(-2.39%) |
Mar 31, 2010 | 5.480 | 5.510 | 5.420 | 5.450 | 78,396 | -0.07(-1.27%) |
Mar 30, 2010 | 5.460 | 5.530 | 5.450 | 5.520 | 42,293 | +0.07(+1.28%) |
Mar 29, 2010 | 5.450 | 5.470 | 5.340 | 5.450 | 79,012 | +0.00(+0.00%) |
Mar 26, 2010 | 5.490 | 5.490 | 5.400 | 5.450 | 78,559 | +0.00(+0.00%) |
Mar 25, 2010 | 5.490 | 5.540 | 5.390 | 5.450 | 123,806 | +0.02(+0.37%) |
Mar 24, 2010 | 5.270 | 5.540 | 5.270 | 5.430 | 167,015 | +0.12(+2.26%) |
Mar 23, 2010 | 5.260 | 5.400 | 5.180 | 5.310 | 154,024 | +0.07(+1.34%) |
Mar 22, 2010 | 5.090 | 5.300 | 5.020 | 5.240 | 114,310 | +0.10(+1.95%) |
Mar 19, 2010 | 5.100 | 5.140 | 5.000 | 5.140 | 148,777 | +0.08(+1.58%) |
Mar 18, 2010 | 5.190 | 5.200 | 5.000 | 5.060 | 55,320 | -0.11(-2.13%) |
Mar 17, 2010 | 5.060 | 5.290 | 5.020 | 5.170 | 65,153 | +0.14(+2.78%) |
Mar 16, 2010 | 4.820 | 5.040 | 4.770 | 5.030 | 231,351 | +0.08(+1.62%) |
Mar 15, 2010 | 4.960 | 5.260 | 4.905 | 4.950 | 91,874 | -0.19(-3.70%) |
Mar 12, 2010 | 5.530 | 5.530 | 5.080 | 5.140 | 104,101 | -0.38(-6.88%) |
Mar 11, 2010 | 5.600 | 5.670 | 5.400 | 5.520 | 103,284 | -0.11(-1.95%) |
Mar 10, 2010 | 5.430 | 5.700 | 5.160 | 5.630 | 187,988 | +0.19(+3.49%) |
Mar 09, 2010 | 5.360 | 5.520 | 5.240 | 5.440 | 219,716 | +0.04(+0.74%) |
Mar 08, 2010 | 5.240 | 5.480 | 5.160 | 5.400 | 107,943 | +0.14(+2.66%) |
Mar 05, 2010 | 5.050 | 5.290 | 4.980 | 5.260 | 94,008 | +0.22(+4.37%) |
Mar 04, 2010 | 4.990 | 5.040 | 4.940 | 5.040 | 49,493 | +0.04(+0.80%) |
Mar 03, 2010 | 5.010 | 5.080 | 4.940 | 5.000 | 66,192 | +0.01(+0.20%) |
Mar 02, 2010 | 4.860 | 5.050 | 4.840 | 4.990 | 95,656 | +0.15(+3.10%) |