Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.485 | 4.543 | 4.355 | 4.534 | 202,942 | +0.05(+1.09%) |
May 27, 2010 | 4.265 | 4.485 | 4.265 | 4.485 | 138,521 | +0.28(+6.60%) |
May 26, 2010 | 4.355 | 4.420 | 4.167 | 4.208 | 224,933 | -0.12(-2.83%) |
May 25, 2010 | 4.289 | 4.363 | 4.126 | 4.330 | 121,402 | +0.00(+0.00%) |
May 24, 2010 | 4.314 | 4.412 | 4.240 | 4.330 | 34,317 | -0.02(-0.56%) |
May 21, 2010 | 4.142 | 4.363 | 4.020 | 4.355 | 288,983 | +0.17(+4.10%) |
May 20, 2010 | 4.199 | 4.371 | 4.167 | 4.183 | 124,550 | -0.27(-6.06%) |
May 19, 2010 | 4.436 | 4.494 | 4.355 | 4.453 | 224,459 | +0.03(+0.65%) |
May 18, 2010 | 4.485 | 4.575 | 4.396 | 4.424 | 166,082 | -0.03(-0.64%) |
May 17, 2010 | 4.567 | 4.853 | 4.387 | 4.453 | 158,344 | -0.12(-2.68%) |
May 14, 2010 | 4.755 | 4.755 | 4.510 | 4.575 | 398,872 | -0.25(-5.25%) |
May 13, 2010 | 4.812 | 4.902 | 4.755 | 4.829 | 124,305 | -0.02(-0.51%) |
May 12, 2010 | 4.869 | 5.041 | 4.641 | 4.853 | 101,636 | +0.02(+0.34%) |
May 11, 2010 | 4.853 | 5.025 | 4.731 | 4.837 | 133,876 | -0.05(-1.00%) |
May 10, 2010 | 4.812 | 4.902 | 4.551 | 4.886 | 358,042 | +0.56(+12.83%) |
May 07, 2010 | 4.330 | 4.592 | 4.212 | 4.330 | 352,849 | -0.06(-1.30%) |
May 06, 2010 | 4.847 | 4.847 | 4.012 | 4.387 | 508,139 | -0.37(-7.73%) |
May 05, 2010 | 4.731 | 4.853 | 4.714 | 4.755 | 496,581 | -0.07(-1.52%) |
May 04, 2010 | 5.041 | 5.041 | 4.820 | 4.829 | 354,467 | -0.17(-3.43%) |
May 03, 2010 | 4.910 | 5.066 | 4.878 | 5.000 | 129,017 | +0.11(+2.17%) |
Apr 30, 2010 | 4.992 | 5.025 | 4.878 | 4.894 | 273,922 | -0.13(-2.60%) |
Apr 29, 2010 | 5.066 | 5.106 | 5.008 | 5.025 | 234,460 | +0.00(+0.00%) |
Apr 28, 2010 | 5.074 | 5.077 | 4.943 | 5.025 | 180,845 | +0.06(+1.15%) |
Apr 27, 2010 | 5.090 | 5.188 | 4.898 | 4.967 | 283,756 | -0.20(-3.95%) |
Apr 26, 2010 | 5.229 | 5.237 | 5.164 | 5.172 | 145,973 | -0.03(-0.63%) |
Apr 23, 2010 | 5.082 | 5.302 | 5.082 | 5.204 | 106,311 | -0.09(-1.70%) |
Apr 22, 2010 | 5.098 | 5.302 | 4.951 | 5.294 | 375,205 | +0.20(+3.85%) |
Apr 21, 2010 | 5.049 | 5.270 | 5.033 | 5.098 | 249,662 | +0.07(+1.30%) |
Apr 20, 2010 | 5.082 | 5.090 | 5.016 | 5.033 | 76,097 | +0.03(+0.65%) |
Apr 19, 2010 | 5.000 | 5.093 | 4.845 | 5.000 | 308,418 | +0.04(+0.82%) |
Apr 16, 2010 | 5.180 | 5.180 | 4.902 | 4.959 | 82,722 | -0.17(-3.34%) |
Apr 15, 2010 | 5.049 | 5.172 | 5.049 | 5.131 | 186,701 | +0.02(+0.32%) |
Apr 14, 2010 | 5.188 | 5.188 | 5.074 | 5.115 | 143,276 | +0.01(+0.16%) |
Apr 13, 2010 | 5.204 | 5.204 | 5.082 | 5.106 | 173,933 | -0.07(-1.26%) |
Apr 12, 2010 | 5.164 | 5.213 | 5.098 | 5.172 | 197,761 | +0.04(+0.80%) |
Apr 09, 2010 | 4.959 | 5.155 | 4.959 | 5.131 | 204,161 | +0.16(+3.12%) |
Apr 08, 2010 | 4.968 | 4.976 | 4.820 | 4.976 | 216,459 | -0.02(-0.33%) |
Apr 07, 2010 | 5.074 | 5.106 | 4.951 | 4.992 | 232,551 | -0.07(-1.29%) |
Apr 06, 2010 | 4.935 | 5.090 | 4.886 | 5.057 | 218,119 | +0.08(+1.64%) |
Apr 05, 2010 | 4.780 | 5.066 | 4.780 | 4.976 | 218,845 | +0.21(+4.46%) |
Apr 01, 2010 | 4.894 | 4.763 | 4.763 | 4.763 | 99,630 | -0.10(-2.02%) |
Mar 31, 2010 | 4.910 | 5.000 | 4.853 | 4.861 | 179,469 | -0.08(-1.65%) |
Mar 30, 2010 | 5.041 | 5.057 | 4.927 | 4.943 | 97,727 | -0.07(-1.31%) |
Mar 29, 2010 | 5.057 | 5.074 | 4.902 | 5.008 | 121,648 | +0.04(+0.82%) |
Mar 26, 2010 | 5.033 | 5.106 | 4.967 | 4.967 | 127,442 | -0.10(-1.94%) |
Mar 25, 2010 | 5.074 | 5.155 | 5.016 | 5.066 | 314,287 | +0.06(+1.14%) |
Mar 24, 2010 | 4.886 | 5.106 | 4.886 | 5.008 | 140,707 | -0.03(-0.65%) |
Mar 23, 2010 | 4.894 | 5.066 | 4.837 | 5.041 | 524,893 | +0.17(+3.52%) |
Mar 22, 2010 | 4.731 | 4.894 | 4.690 | 4.869 | 410,841 | +0.14(+2.94%) |
Mar 19, 2010 | 4.706 | 4.771 | 4.575 | 4.731 | 203,588 | +0.09(+1.94%) |
Mar 18, 2010 | 4.649 | 4.657 | 4.567 | 4.641 | 114,822 | +0.04(+0.89%) |
Mar 17, 2010 | 4.526 | 4.673 | 4.428 | 4.600 | 498,208 | +0.11(+2.36%) |
Mar 16, 2010 | 4.363 | 4.534 | 4.363 | 4.494 | 289,579 | +0.11(+2.42%) |
Mar 15, 2010 | 4.363 | 4.445 | 4.306 | 4.387 | 148,657 | +0.03(+0.75%) |
Mar 12, 2010 | 4.248 | 4.387 | 4.248 | 4.355 | 74,921 | +0.10(+2.30%) |
Mar 11, 2010 | 4.273 | 4.379 | 4.191 | 4.257 | 66,379 | -0.07(-1.70%) |
Mar 10, 2010 | 4.126 | 4.371 | 4.126 | 4.330 | 176,387 | +0.20(+4.95%) |
Mar 09, 2010 | 4.028 | 4.126 | 4.028 | 4.126 | 146,574 | +0.02(+0.60%) |
Mar 08, 2010 | 4.003 | 4.157 | 3.985 | 4.101 | 112,642 | +0.10(+2.45%) |
Mar 05, 2010 | 4.085 | 4.126 | 4.003 | 4.003 | 128,192 | -0.06(-1.41%) |
Mar 04, 2010 | 4.069 | 4.085 | 4.044 | 4.061 | 48,920 | -0.03(-0.80%) |
Mar 03, 2010 | 4.159 | 4.159 | 4.069 | 4.093 | 106,507 | -0.05(-1.18%) |
Mar 02, 2010 | 4.069 | 4.216 | 4.036 | 4.142 | 108,259 | +0.08(+2.01%) |