Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.602 | 4.733 | 4.610 | 4.733 | 2,840 | +0.13(+2.86%) |
May 27, 2010 | 4.610 | 4.610 | 4.602 | 4.602 | 242 | -0.01(-0.18%) |
May 26, 2010 | 4.733 | 4.733 | 4.610 | 4.610 | 771 | -0.08(-1.75%) |
May 25, 2010 | 4.766 | 4.775 | 4.692 | 4.692 | 1,943 | -0.07(-1.38%) |
May 24, 2010 | 4.610 | 4.914 | 4.610 | 4.758 | 16,053 | +0.07(+1.58%) |
May 21, 2010 | 4.783 | 4.783 | 4.684 | 4.684 | 1,457 | +0.00(+0.00%) |
May 20, 2010 | 4.486 | 4.709 | 4.396 | 4.684 | 23,610 | +0.15(+3.27%) |
May 19, 2010 | 4.824 | 4.832 | 4.536 | 4.536 | 3,151 | -0.33(-6.77%) |
May 18, 2010 | 4.791 | 5.021 | 4.536 | 4.865 | 8,503 | +0.07(+1.39%) |
May 17, 2010 | 4.923 | 4.989 | 4.775 | 4.798 | 1,636 | -0.12(-2.36%) |
May 14, 2010 | 4.947 | 5.013 | 4.651 | 4.914 | 6,381 | -0.07(-1.32%) |
May 13, 2010 | 5.227 | 5.301 | 4.898 | 4.980 | 36,484 | -0.20(-3.82%) |
May 12, 2010 | 5.170 | 5.178 | 5.071 | 5.178 | 4,993 | -0.00(-0.05%) |
May 11, 2010 | 5.077 | 5.203 | 5.077 | 5.180 | 1,514 | +0.03(+0.61%) |
May 10, 2010 | 5.277 | 5.367 | 5.104 | 5.149 | 2,672 | +0.08(+1.54%) |
May 07, 2010 | 5.392 | 5.392 | 4.980 | 5.071 | 7,699 | -0.28(-5.23%) |
May 06, 2010 | 5.355 | 5.515 | 5.351 | 5.351 | 6,836 | -0.02(-0.46%) |
May 05, 2010 | 5.227 | 5.375 | 5.227 | 5.375 | 907 | -0.10(-1.80%) |
May 04, 2010 | 5.343 | 5.474 | 5.343 | 5.474 | 1,918 | +0.11(+1.99%) |
May 03, 2010 | 5.474 | 5.474 | 5.367 | 5.367 | 1,350 | -0.11(-1.95%) |
Apr 30, 2010 | 5.419 | 5.474 | 5.396 | 5.474 | 3,431 | +0.08(+1.53%) |
Apr 29, 2010 | 5.454 | 5.466 | 5.351 | 5.392 | 4,624 | +0.20(+3.81%) |
Apr 28, 2010 | 5.433 | 5.729 | 5.178 | 5.194 | 5,640 | -0.28(-5.11%) |
Apr 27, 2010 | 5.450 | 5.754 | 5.310 | 5.474 | 4,687 | +0.08(+1.53%) |
Apr 26, 2010 | 5.458 | 5.861 | 5.334 | 5.392 | 46,450 | -0.07(-1.21%) |
Apr 23, 2010 | 5.203 | 5.515 | 5.072 | 5.458 | 12,376 | +0.26(+4.97%) |
Apr 22, 2010 | 5.161 | 5.351 | 5.161 | 5.199 | 9,312 | +0.06(+1.22%) |
Apr 21, 2010 | 5.013 | 5.186 | 4.890 | 5.137 | 6,578 | +0.15(+2.97%) |
Apr 20, 2010 | 4.783 | 5.030 | 4.775 | 4.989 | 6,833 | +0.21(+4.30%) |
Apr 19, 2010 | 4.997 | 4.997 | 4.701 | 4.783 | 2,927 | -0.16(-3.17%) |
Apr 16, 2010 | 4.939 | 4.952 | 4.939 | 4.939 | 3,401 | -0.01(-0.17%) |
Apr 15, 2010 | 4.947 | 4.947 | 4.775 | 4.947 | 6,361 | -0.03(-0.66%) |
Apr 14, 2010 | 5.030 | 5.050 | 4.980 | 4.980 | 3,052 | -0.06(-1.14%) |
Apr 13, 2010 | 4.898 | 5.096 | 4.898 | 5.038 | 5,307 | +0.08(+1.66%) |
Apr 12, 2010 | 4.783 | 5.104 | 4.775 | 4.956 | 5,108 | -0.10(-1.95%) |
Apr 09, 2010 | 5.040 | 5.054 | 4.981 | 5.054 | 4,933 | +0.11(+2.16%) |
Apr 08, 2010 | 5.137 | 5.137 | 4.931 | 4.948 | 13,462 | -0.12(-2.27%) |
Apr 07, 2010 | 4.915 | 5.095 | 4.915 | 5.063 | 8,517 | +0.13(+2.67%) |
Apr 06, 2010 | 4.931 | 4.972 | 4.882 | 4.931 | 12,496 | +0.00(+0.00%) |
Apr 05, 2010 | 4.652 | 4.931 | 4.652 | 4.931 | 7,543 | +0.11(+2.21%) |
Apr 01, 2010 | 4.931 | 4.824 | 4.824 | 4.824 | 23,483 | -0.11(-2.17%) |
Mar 31, 2010 | 4.808 | 4.980 | 4.808 | 4.931 | 5,465 | +0.12(+2.56%) |
Mar 30, 2010 | 4.775 | 4.808 | 4.660 | 4.808 | 9,203 | -0.04(-0.85%) |
Mar 29, 2010 | 4.849 | 4.865 | 4.767 | 4.849 | 10,945 | -0.07(-1.50%) |
Mar 26, 2010 | 4.923 | 4.931 | 4.923 | 4.923 | 1,338 | +0.06(+1.18%) |
Mar 25, 2010 | 4.882 | 5.054 | 4.865 | 4.865 | 2,366 | -0.18(-3.58%) |
Mar 24, 2010 | 5.054 | 5.137 | 4.865 | 5.046 | 3,574 | -0.08(-1.60%) |
Mar 23, 2010 | 4.931 | 5.128 | 4.853 | 5.128 | 2,651 | -0.01(-0.16%) |
Mar 22, 2010 | 5.120 | 5.178 | 4.850 | 5.137 | 6,697 | -0.06(-1.11%) |
Mar 19, 2010 | 5.120 | 5.194 | 4.767 | 5.194 | 34,590 | +0.12(+2.27%) |
Mar 18, 2010 | 4.641 | 5.169 | 4.635 | 5.079 | 51,068 | +0.48(+10.36%) |
Mar 17, 2010 | 4.191 | 4.643 | 4.191 | 4.602 | 31,847 | +0.41(+9.80%) |
Mar 16, 2010 | 3.887 | 4.631 | 3.879 | 4.191 | 34,295 | -0.27(-6.11%) |
Mar 15, 2010 | 4.233 | 4.643 | 3.830 | 4.464 | 62,073 | -0.34(-7.15%) |
Mar 12, 2010 | 4.734 | 4.832 | 4.726 | 4.808 | 11,121 | +0.11(+2.27%) |
Mar 11, 2010 | 4.578 | 4.767 | 4.578 | 4.701 | 8,639 | +0.06(+1.24%) |
Mar 10, 2010 | 4.685 | 4.685 | 4.643 | 4.643 | 7,717 | -0.02(-0.35%) |
Mar 09, 2010 | 4.602 | 4.660 | 4.578 | 4.660 | 7,268 | +0.04(+0.89%) |
Mar 08, 2010 | 4.717 | 4.717 | 4.561 | 4.619 | 28,121 | -0.15(-3.10%) |
Mar 05, 2010 | 4.767 | 4.808 | 4.767 | 4.767 | 7,696 | +0.00(+0.00%) |
Mar 04, 2010 | 4.890 | 4.890 | 4.726 | 4.767 | 4,745 | -0.03(-0.68%) |
Mar 03, 2010 | 4.685 | 4.886 | 4.668 | 4.800 | 1,093 | -0.07(-1.42%) |
Mar 02, 2010 | 4.898 | 4.898 | 4.869 | 4.869 | 365 | +0.11(+2.31%) |