Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.211 | 4.284 | 4.156 | 4.211 | 939,354 | +0.02(+0.59%) |
May 27, 2010 | 3.953 | 4.199 | 3.935 | 4.186 | 635,582 | +0.33(+8.58%) |
May 26, 2010 | 3.855 | 3.984 | 3.800 | 3.855 | 2,669 | +0.02(+0.64%) |
May 25, 2010 | 3.812 | 3.862 | 3.684 | 3.831 | 580,526 | -0.09(-2.19%) |
May 24, 2010 | 3.972 | 3.990 | 3.843 | 3.917 | 424,653 | -0.08(-1.99%) |
May 21, 2010 | 3.953 | 4.045 | 3.812 | 3.996 | 649,136 | -0.04(-1.06%) |
May 20, 2010 | 3.985 | 4.174 | 3.978 | 4.039 | 669,332 | -0.26(-6.13%) |
May 19, 2010 | 4.413 | 4.530 | 4.248 | 4.303 | 385,276 | -0.14(-3.17%) |
May 18, 2010 | 4.763 | 4.836 | 4.389 | 4.444 | 411,219 | -0.26(-5.60%) |
May 17, 2010 | 4.615 | 4.726 | 4.383 | 4.707 | 771,911 | +0.12(+2.67%) |
May 14, 2010 | 4.585 | 4.634 | 4.499 | 4.585 | 400,432 | -0.10(-2.09%) |
May 13, 2010 | 4.609 | 4.744 | 4.548 | 4.683 | 489,809 | +0.04(+0.79%) |
May 12, 2010 | 4.468 | 4.664 | 4.432 | 4.646 | 493,710 | +0.18(+4.12%) |
May 11, 2010 | 4.346 | 4.487 | 4.315 | 4.462 | 418,659 | +0.13(+2.97%) |
May 10, 2010 | 4.257 | 4.358 | 4.257 | 4.333 | 488,839 | +0.20(+4.74%) |
May 07, 2010 | 4.217 | 4.444 | 4.125 | 4.137 | 796,984 | -0.17(-3.85%) |
May 06, 2010 | 4.554 | 4.573 | 4.180 | 4.303 | 657,355 | -0.36(-7.75%) |
May 05, 2010 | 4.610 | 4.719 | 4.549 | 4.664 | 531,937 | -0.10(-2.16%) |
May 04, 2010 | 4.883 | 4.883 | 4.719 | 4.767 | 360,105 | -0.21(-4.14%) |
May 03, 2010 | 4.877 | 5.010 | 4.852 | 4.973 | 359,230 | +0.15(+3.14%) |
Apr 30, 2010 | 5.022 | 5.082 | 4.816 | 4.822 | 626,322 | -0.20(-3.98%) |
Apr 29, 2010 | 4.834 | 5.034 | 4.822 | 5.022 | 903,529 | +0.25(+5.20%) |
Apr 28, 2010 | 4.786 | 4.858 | 4.749 | 4.774 | 577,710 | +0.00(+0.00%) |
Apr 27, 2010 | 4.895 | 4.998 | 4.755 | 4.774 | 625,450 | -0.13(-2.72%) |
Apr 26, 2010 | 4.804 | 4.961 | 4.798 | 4.907 | 728,047 | +0.08(+1.76%) |
Apr 23, 2010 | 4.822 | 4.846 | 4.755 | 4.822 | 617,756 | +0.01(+0.13%) |
Apr 22, 2010 | 4.767 | 4.846 | 4.634 | 4.816 | 327,664 | -0.02(-0.38%) |
Apr 21, 2010 | 4.786 | 4.870 | 4.755 | 4.834 | 330,538 | +0.05(+1.01%) |
Apr 20, 2010 | 4.761 | 4.870 | 4.689 | 4.786 | 504,737 | +0.04(+0.89%) |
Apr 19, 2010 | 4.761 | 4.786 | 4.616 | 4.743 | 593,220 | -0.07(-1.51%) |
Apr 16, 2010 | 4.937 | 4.955 | 4.701 | 4.816 | 549,914 | -0.12(-2.45%) |
Apr 15, 2010 | 4.864 | 4.998 | 4.792 | 4.937 | 793,433 | -0.07(-1.45%) |
Apr 14, 2010 | 4.877 | 5.040 | 4.852 | 5.010 | 442,114 | +0.16(+3.38%) |
Apr 13, 2010 | 4.755 | 4.864 | 4.737 | 4.846 | 268,067 | +0.09(+1.91%) |
Apr 12, 2010 | 4.798 | 4.828 | 4.737 | 4.755 | 200,056 | -0.07(-1.51%) |
Apr 09, 2010 | 4.792 | 4.840 | 4.743 | 4.828 | 488,324 | +0.04(+0.76%) |
Apr 08, 2010 | 4.852 | 4.852 | 4.719 | 4.792 | 478,982 | -0.07(-1.49%) |
Apr 07, 2010 | 4.858 | 4.943 | 4.816 | 4.864 | 395,501 | -0.01(-0.12%) |
Apr 06, 2010 | 4.755 | 4.898 | 4.725 | 4.870 | 310,774 | +0.09(+1.90%) |
Apr 05, 2010 | 4.798 | 4.810 | 4.665 | 4.780 | 431,534 | +0.02(+0.38%) |
Apr 01, 2010 | 4.834 | 4.761 | 4.761 | 4.761 | 483,015 | -0.03(-0.63%) |
Mar 31, 2010 | 4.725 | 4.864 | 4.664 | 4.792 | 614,827 | +0.06(+1.28%) |
Mar 30, 2010 | 4.786 | 4.810 | 4.683 | 4.731 | 314,975 | -0.04(-0.76%) |
Mar 29, 2010 | 4.840 | 4.852 | 4.731 | 4.767 | 341,031 | -0.05(-1.01%) |
Mar 26, 2010 | 4.883 | 4.889 | 4.804 | 4.816 | 406,883 | -0.04(-0.87%) |
Mar 25, 2010 | 4.877 | 4.919 | 4.834 | 4.858 | 391,136 | +0.03(+0.63%) |
Mar 24, 2010 | 4.792 | 4.852 | 4.786 | 4.828 | 308,486 | -0.01(-0.13%) |
Mar 23, 2010 | 4.877 | 4.967 | 4.804 | 4.834 | 407,195 | -0.03(-0.62%) |
Mar 22, 2010 | 4.713 | 4.895 | 4.689 | 4.864 | 389,804 | +0.10(+2.03%) |
Mar 19, 2010 | 4.804 | 4.816 | 4.562 | 4.767 | 778,769 | +0.00(+0.00%) |
Mar 18, 2010 | 4.598 | 4.786 | 4.586 | 4.767 | 523,008 | +0.18(+3.96%) |
Mar 17, 2010 | 4.452 | 4.604 | 4.452 | 4.586 | 643,202 | +0.13(+2.99%) |
Mar 16, 2010 | 4.507 | 4.543 | 4.343 | 4.452 | 690,063 | -0.04(-0.94%) |
Mar 15, 2010 | 4.501 | 4.519 | 4.483 | 4.495 | 349,948 | -0.07(-1.46%) |
Mar 12, 2010 | 4.531 | 4.586 | 4.459 | 4.562 | 374,786 | +0.02(+0.40%) |
Mar 11, 2010 | 4.562 | 4.604 | 4.501 | 4.543 | 728,927 | -0.04(-0.92%) |
Mar 10, 2010 | 4.422 | 4.604 | 4.410 | 4.586 | 601,284 | +0.19(+4.27%) |
Mar 09, 2010 | 4.198 | 4.404 | 4.192 | 4.398 | 966,394 | +0.20(+4.76%) |
Mar 08, 2010 | 4.089 | 4.198 | 4.083 | 4.198 | 1,467,115 | +0.09(+2.21%) |
Mar 05, 2010 | 4.168 | 4.168 | 4.065 | 4.107 | 1,327,348 | -0.01(-0.29%) |
Mar 04, 2010 | 4.186 | 4.186 | 4.107 | 4.119 | 369,866 | -0.07(-1.59%) |
Mar 03, 2010 | 4.204 | 4.222 | 4.150 | 4.186 | 267,735 | -0.02(-0.43%) |
Mar 02, 2010 | 4.180 | 4.228 | 4.144 | 4.204 | 389,047 | +0.05(+1.31%) |