Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.927 | 3.959 | 3.861 | 3.951 | 28,347 | +0.02(+0.63%) |
May 27, 2010 | 3.820 | 3.927 | 3.804 | 3.927 | 41,288 | +0.20(+5.27%) |
May 26, 2010 | 3.927 | 3.976 | 3.713 | 3.730 | 164,213 | -0.22(-5.60%) |
May 25, 2010 | 3.984 | 3.984 | 3.828 | 3.951 | 31,268 | -0.03(-0.82%) |
May 24, 2010 | 3.968 | 4.033 | 3.902 | 3.984 | 73,493 | -0.18(-4.33%) |
May 21, 2010 | 4.033 | 4.246 | 4.025 | 4.164 | 37,688 | -0.07(-1.55%) |
May 20, 2010 | 4.123 | 4.271 | 4.082 | 4.230 | 71,684 | -0.23(-5.15%) |
May 19, 2010 | 4.377 | 4.492 | 4.287 | 4.459 | 48,603 | +0.10(+2.26%) |
May 18, 2010 | 4.468 | 4.484 | 4.361 | 4.361 | 22,078 | -0.11(-2.56%) |
May 17, 2010 | 4.476 | 4.492 | 4.295 | 4.476 | 397,849 | +0.04(+0.92%) |
May 14, 2010 | 4.468 | 4.468 | 4.295 | 4.435 | 17,371 | -0.08(-1.81%) |
May 13, 2010 | 4.582 | 4.582 | 4.427 | 4.517 | 25,160 | -0.20(-4.34%) |
May 12, 2010 | 4.681 | 4.787 | 4.640 | 4.722 | 52,756 | +0.21(+4.73%) |
May 11, 2010 | 4.558 | 4.673 | 4.492 | 4.509 | 23,268 | -0.31(-6.46%) |
May 10, 2010 | 4.828 | 4.918 | 4.779 | 4.820 | 146,983 | +0.31(+6.91%) |
May 07, 2010 | 4.681 | 4.681 | 4.427 | 4.509 | 51,757 | -0.07(-1.61%) |
May 06, 2010 | 4.886 | 4.886 | 4.550 | 4.582 | 28,568 | -0.25(-5.25%) |
May 05, 2010 | 4.836 | 4.886 | 4.755 | 4.836 | 37,542 | -0.19(-3.75%) |
May 04, 2010 | 5.033 | 5.041 | 5.017 | 5.025 | 11,463 | -0.10(-1.92%) |
May 03, 2010 | 5.041 | 5.123 | 5.000 | 5.123 | 56,559 | +0.14(+2.80%) |
Apr 30, 2010 | 4.968 | 4.984 | 4.951 | 4.984 | 6,691 | +0.05(+1.00%) |
Apr 29, 2010 | 5.017 | 5.017 | 4.918 | 4.935 | 28,057 | -0.06(-1.15%) |
Apr 28, 2010 | 5.033 | 5.033 | 4.943 | 4.992 | 13,229 | +0.06(+1.16%) |
Apr 27, 2010 | 5.066 | 5.066 | 4.935 | 4.935 | 10,491 | -0.17(-3.37%) |
Apr 26, 2010 | 5.082 | 5.123 | 5.082 | 5.107 | 47,917 | +0.09(+1.80%) |
Apr 23, 2010 | 4.918 | 5.017 | 4.910 | 5.017 | 150,424 | +0.10(+2.00%) |
Apr 22, 2010 | 5.000 | 5.000 | 4.861 | 4.918 | 165,181 | +0.04(+0.76%) |
Apr 21, 2010 | 4.910 | 4.910 | 4.845 | 4.882 | 15,514 | -0.04(-0.75%) |
Apr 20, 2010 | 4.877 | 4.918 | 4.853 | 4.918 | 27,907 | +0.10(+2.04%) |
Apr 19, 2010 | 4.755 | 4.853 | 4.755 | 4.820 | 10,521 | +0.02(+0.51%) |
Apr 16, 2010 | 4.828 | 4.828 | 4.755 | 4.795 | 10,865 | -0.08(-1.68%) |
Apr 15, 2010 | 4.886 | 4.902 | 4.836 | 4.877 | 37,763 | -0.16(-3.25%) |
Apr 14, 2010 | 4.894 | 5.074 | 4.820 | 5.041 | 137,693 | +0.36(+7.71%) |
Apr 13, 2010 | 4.615 | 4.681 | 4.615 | 4.681 | 41,781 | +0.16(+3.44%) |
Apr 12, 2010 | 4.509 | 4.550 | 4.492 | 4.525 | 135,671 | +0.07(+1.66%) |
Apr 09, 2010 | 4.394 | 4.451 | 4.394 | 4.451 | 4,567 | +0.02(+0.37%) |
Apr 08, 2010 | 4.435 | 4.443 | 4.377 | 4.435 | 34,740 | -0.04(-0.92%) |
Apr 07, 2010 | 4.591 | 4.591 | 4.394 | 4.476 | 67,129 | -0.14(-3.02%) |
Apr 06, 2010 | 4.607 | 4.623 | 4.591 | 4.615 | 28,533 | -0.03(-0.71%) |
Apr 05, 2010 | 4.664 | 4.664 | 4.632 | 4.648 | 21,927 | +0.02(+0.53%) |
Apr 01, 2010 | 4.607 | 4.623 | 4.623 | 4.623 | 29,277 | -0.03(-0.70%) |
Mar 31, 2010 | 4.681 | 4.681 | 4.623 | 4.656 | 30,660 | -0.09(-1.90%) |
Mar 30, 2010 | 4.689 | 4.746 | 4.689 | 4.746 | 35,772 | +0.04(+0.87%) |
Mar 29, 2010 | 4.714 | 4.722 | 4.689 | 4.705 | 10,731 | -0.03(-0.69%) |
Mar 26, 2010 | 4.787 | 4.790 | 4.714 | 4.738 | 16,701 | -0.05(-1.03%) |
Mar 25, 2010 | 4.771 | 4.795 | 4.746 | 4.787 | 35,258 | +0.01(+0.17%) |
Mar 24, 2010 | 4.730 | 4.853 | 4.714 | 4.779 | 102,572 | -0.03(-0.68%) |
Mar 23, 2010 | 4.738 | 4.812 | 4.722 | 4.812 | 72,910 | +0.05(+1.03%) |
Mar 22, 2010 | 4.738 | 4.787 | 4.738 | 4.763 | 78,617 | -0.01(-0.17%) |
Mar 19, 2010 | 4.804 | 4.804 | 4.722 | 4.771 | 60,598 | -0.02(-0.34%) |
Mar 18, 2010 | 4.812 | 4.812 | 4.730 | 4.787 | 23,640 | +0.01(+0.17%) |
Mar 17, 2010 | 4.812 | 4.836 | 4.746 | 4.779 | 59,748 | -0.02(-0.34%) |
Mar 16, 2010 | 4.714 | 4.795 | 4.714 | 4.795 | 38,696 | +0.10(+2.09%) |
Mar 15, 2010 | 4.755 | 4.812 | 4.697 | 4.697 | 83,612 | -0.04(-0.87%) |
Mar 12, 2010 | 4.804 | 4.804 | 4.673 | 4.738 | 15,950 | +0.01(+0.17%) |
Mar 11, 2010 | 4.820 | 4.820 | 4.681 | 4.730 | 26,035 | -0.02(-0.52%) |
Mar 10, 2010 | 4.730 | 4.853 | 4.697 | 4.755 | 72,443 | +0.06(+1.22%) |
Mar 09, 2010 | 4.828 | 4.828 | 4.664 | 4.697 | 57,782 | -0.10(-2.05%) |
Mar 08, 2010 | 4.902 | 4.902 | 4.779 | 4.795 | 81,678 | -0.10(-2.01%) |
Mar 05, 2010 | 4.722 | 4.894 | 4.722 | 4.894 | 90,035 | +0.20(+4.19%) |
Mar 04, 2010 | 4.705 | 4.755 | 4.648 | 4.697 | 110,596 | +0.02(+0.53%) |
Mar 03, 2010 | 4.820 | 4.820 | 4.673 | 4.673 | 208,304 | +0.07(+1.42%) |
Mar 02, 2010 | 4.582 | 4.689 | 4.574 | 4.607 | 124,181 | +0.18(+4.07%) |