Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 4.810 | 4.970 | 4.770 | 4.950 | 6,940 | +0.13(+2.70%) |
May 28, 2010 | 4.830 | 4.910 | 4.780 | 4.820 | 19,964 | -0.11(-2.23%) |
May 27, 2010 | 4.910 | 4.930 | 4.800 | 4.930 | 16,018 | -0.02(-0.40%) |
May 26, 2010 | 4.980 | 5.030 | 4.830 | 4.950 | 50,921 | -0.02(-0.40%) |
May 25, 2010 | 4.840 | 4.990 | 4.810 | 4.970 | 57,234 | +0.27(+5.74%) |
May 21, 2010 | 4.650 | 4.830 | 4.600 | 4.700 | 80,603 | -0.04(-0.84%) |
May 20, 2010 | 4.800 | 4.780 | 4.690 | 4.740 | 85,901 | -0.22(-4.44%) |
May 19, 2010 | 5.000 | 5.000 | 4.760 | 4.960 | 55,980 | -0.02(-0.40%) |
May 18, 2010 | 4.850 | 5.030 | 4.840 | 4.980 | 33,790 | +0.08(+1.63%) |
May 17, 2010 | 5.100 | 5.100 | 4.900 | 4.900 | 55,454 | -0.19(-3.73%) |
May 14, 2010 | 5.100 | 5.100 | 4.980 | 5.090 | 64,781 | +0.04(+0.79%) |
May 13, 2010 | 5.120 | 5.120 | 4.920 | 5.050 | 67,519 | -0.03(-0.59%) |
May 12, 2010 | 4.940 | 5.160 | 4.900 | 5.080 | 152,621 | +0.18(+3.67%) |
May 11, 2010 | 5.010 | 4.990 | 4.870 | 4.900 | 53,325 | +0.08(+1.66%) |
May 10, 2010 | 4.810 | 4.870 | 4.790 | 4.820 | 49,615 | -0.09(-1.83%) |
May 07, 2010 | 4.990 | 5.050 | 4.850 | 4.910 | 68,074 | -0.14(-2.77%) |
May 06, 2010 | 4.720 | 5.120 | 4.710 | 5.050 | 214,187 | +0.33(+6.99%) |
May 05, 2010 | 4.480 | 4.740 | 4.490 | 4.720 | 120,008 | +0.20(+4.42%) |
May 04, 2010 | 4.530 | 4.590 | 4.400 | 4.520 | 56,967 | -0.02(-0.44%) |
May 03, 2010 | 4.600 | 4.640 | 4.480 | 4.540 | 23,319 | -0.12(-2.58%) |
Apr 30, 2010 | 4.740 | 4.740 | 4.570 | 4.660 | 63,937 | -0.01(-0.21%) |
Apr 29, 2010 | 4.600 | 4.730 | 4.540 | 4.670 | 82,272 | +0.03(+0.65%) |
Apr 28, 2010 | 4.530 | 4.680 | 4.530 | 4.640 | 27,629 | +0.03(+0.65%) |
Apr 27, 2010 | 4.530 | 4.640 | 4.440 | 4.610 | 33,585 | +0.07(+1.54%) |
Apr 26, 2010 | 4.510 | 4.650 | 4.510 | 4.540 | 106,702 | -0.04(-0.87%) |
Apr 23, 2010 | 4.520 | 4.580 | 4.470 | 4.580 | 17,722 | +0.05(+1.10%) |
Apr 22, 2010 | 4.400 | 4.530 | 4.280 | 4.530 | 35,063 | +0.16(+3.66%) |
Apr 21, 2010 | 4.380 | 4.500 | 4.360 | 4.370 | 20,571 | +0.01(+0.23%) |
Apr 20, 2010 | 4.410 | 4.430 | 4.330 | 4.360 | 38,428 | -0.01(-0.23%) |
Apr 19, 2010 | 4.420 | 4.450 | 4.320 | 4.370 | 33,702 | -0.07(-1.58%) |
Apr 16, 2010 | 4.380 | 4.450 | 4.350 | 4.440 | 19,577 | -0.03(-0.67%) |
Apr 15, 2010 | 4.300 | 4.490 | 4.250 | 4.470 | 98,885 | +0.00(+0.00%) |
Apr 14, 2010 | 4.450 | 4.490 | 4.380 | 4.470 | 50,499 | +0.07(+1.59%) |
Apr 13, 2010 | 4.520 | 4.650 | 4.380 | 4.400 | 101,869 | -0.29(-6.18%) |
Apr 12, 2010 | 4.740 | 4.750 | 4.510 | 4.690 | 81,140 | -0.02(-0.42%) |
Apr 09, 2010 | 4.660 | 4.740 | 4.580 | 4.710 | 97,155 | +0.12(+2.61%) |
Apr 08, 2010 | 4.500 | 4.600 | 4.500 | 4.590 | 48,621 | +0.06(+1.32%) |
Apr 07, 2010 | 4.400 | 4.590 | 4.390 | 4.530 | 110,890 | +0.11(+2.49%) |
Apr 06, 2010 | 4.350 | 4.460 | 4.310 | 4.420 | 73,996 | +0.12(+2.79%) |
Apr 05, 2010 | 4.170 | 4.320 | 4.160 | 4.300 | 63,871 | +0.14(+3.37%) |
Apr 01, 2010 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) | |
Mar 31, 2010 | 4.160 | 4.270 | 4.130 | 4.160 | 25,436 | -0.08(-1.89%) |
Mar 30, 2010 | 4.200 | 4.240 | 4.110 | 4.240 | 29,430 | -0.01(-0.24%) |
Mar 29, 2010 | 4.230 | 4.270 | 4.200 | 4.250 | 22,663 | +0.03(+0.71%) |
Mar 26, 2010 | 4.050 | 4.250 | 4.050 | 4.220 | 40,753 | +0.14(+3.43%) |
Mar 25, 2010 | 4.050 | 4.120 | 4.020 | 4.080 | 31,237 | +0.01(+0.25%) |
Mar 24, 2010 | 4.150 | 4.180 | 4.070 | 4.070 | 25,362 | -0.07(-1.69%) |
Mar 23, 2010 | 4.210 | 4.280 | 4.120 | 4.140 | 29,928 | -0.11(-2.59%) |
Mar 22, 2010 | 4.140 | 4.300 | 4.120 | 4.250 | 57,686 | +0.01(+0.24%) |
Mar 19, 2010 | 4.190 | 4.240 | 4.090 | 4.240 | 40,642 | +0.08(+1.92%) |
Mar 18, 2010 | 4.160 | 4.190 | 4.100 | 4.160 | 42,508 | +0.04(+0.97%) |
Mar 17, 2010 | 4.120 | 4.240 | 4.120 | 4.120 | 29,431 | -0.11(-2.60%) |
Mar 16, 2010 | 4.170 | 4.230 | 4.080 | 4.230 | 69,958 | +0.14(+3.42%) |
Mar 15, 2010 | 4.260 | 4.090 | 4.020 | 4.090 | 62,387 | -0.20(-4.66%) |
Mar 12, 2010 | 4.300 | 4.330 | 4.250 | 4.290 | 63,375 | -0.02(-0.46%) |
Mar 11, 2010 | 4.180 | 4.390 | 4.160 | 4.310 | 74,132 | +0.12(+2.86%) |
Mar 10, 2010 | 4.150 | 4.190 | 4.080 | 4.190 | 32,545 | +0.04(+0.96%) |
Mar 09, 2010 | 4.190 | 4.200 | 4.130 | 4.150 | 34,233 | -0.01(-0.24%) |
Mar 08, 2010 | 4.170 | 4.300 | 4.140 | 4.160 | 94,203 | -0.11(-2.58%) |
Mar 05, 2010 | 4.190 | 4.310 | 4.160 | 4.270 | 45,864 | +0.08(+1.91%) |
Mar 04, 2010 | 4.400 | 4.410 | 4.120 | 4.190 | 119,614 | -0.12(-2.78%) |
Mar 03, 2010 | 4.330 | 4.370 | 4.230 | 4.310 | 88,945 | -0.05(-1.15%) |
Mar 02, 2010 | 4.200 | 4.400 | 4.160 | 4.360 | 106,786 | +0.10(+2.35%) |