Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.208 | 4.332 | 4.202 | 4.208 | 902,444 | -0.08(-1.96%) |
May 27, 2010 | 4.187 | 4.311 | 4.187 | 4.292 | 288,327 | +0.15(+3.63%) |
May 26, 2010 | 4.199 | 4.225 | 4.127 | 4.142 | 349,268 | -0.02(-0.58%) |
May 25, 2010 | 4.013 | 4.193 | 4.003 | 4.166 | 353,267 | +0.03(+0.65%) |
May 24, 2010 | 4.088 | 4.199 | 4.088 | 4.139 | 219,399 | +0.02(+0.36%) |
May 21, 2010 | 4.031 | 4.226 | 3.982 | 4.124 | 454,110 | +0.01(+0.29%) |
May 20, 2010 | 4.139 | 4.195 | 4.112 | 4.112 | 371,695 | -0.20(-4.67%) |
May 19, 2010 | 4.380 | 4.482 | 4.229 | 4.314 | 287,845 | -0.06(-1.44%) |
May 18, 2010 | 4.455 | 4.479 | 4.377 | 4.377 | 172,391 | -0.06(-1.36%) |
May 17, 2010 | 4.473 | 4.473 | 4.365 | 4.437 | 268,673 | -0.03(-0.74%) |
May 14, 2010 | 4.470 | 4.581 | 4.440 | 4.470 | 315,987 | -0.08(-1.72%) |
May 13, 2010 | 4.590 | 4.605 | 4.548 | 4.548 | 264,829 | -0.02(-0.33%) |
May 12, 2010 | 4.545 | 4.590 | 4.500 | 4.563 | 268,248 | +0.05(+1.13%) |
May 11, 2010 | 4.530 | 4.575 | 4.509 | 4.512 | 296,233 | -0.00(-0.07%) |
May 10, 2010 | 4.527 | 4.527 | 4.478 | 4.515 | 411,119 | +0.22(+5.04%) |
May 07, 2010 | 4.338 | 4.497 | 4.235 | 4.298 | 1,220,092 | +0.01(+0.28%) |
May 06, 2010 | 4.669 | 4.690 | 3.928 | 4.286 | 3,322 | -0.42(-8.95%) |
May 05, 2010 | 4.697 | 4.768 | 4.678 | 4.708 | 249,969 | -0.04(-0.82%) |
May 04, 2010 | 4.804 | 4.813 | 4.723 | 4.747 | 262,969 | -0.09(-1.83%) |
May 03, 2010 | 4.852 | 4.864 | 4.816 | 4.835 | 260,560 | +0.03(+0.53%) |
Apr 30, 2010 | 4.894 | 4.894 | 4.786 | 4.810 | 353,337 | -0.09(-1.78%) |
Apr 29, 2010 | 4.840 | 4.900 | 4.840 | 4.897 | 299,781 | +0.05(+1.12%) |
Apr 28, 2010 | 4.810 | 4.843 | 4.780 | 4.843 | 261,916 | +0.04(+0.88%) |
Apr 27, 2010 | 4.870 | 4.882 | 4.801 | 4.801 | 298,412 | -0.08(-1.60%) |
Apr 26, 2010 | 4.867 | 4.900 | 4.867 | 4.879 | 235,056 | +0.00(+0.06%) |
Apr 23, 2010 | 4.867 | 4.907 | 4.858 | 4.876 | 263,999 | -0.02(-0.43%) |
Apr 22, 2010 | 4.903 | 4.903 | 4.861 | 4.897 | 326,185 | -0.03(-0.67%) |
Apr 21, 2010 | 4.988 | 4.988 | 4.922 | 4.931 | 411,880 | -0.03(-0.55%) |
Apr 20, 2010 | 4.899 | 4.972 | 4.881 | 4.958 | 706,878 | +0.07(+1.38%) |
Apr 19, 2010 | 4.873 | 4.905 | 4.870 | 4.890 | 374,558 | +0.01(+0.18%) |
Apr 16, 2010 | 4.893 | 4.914 | 4.835 | 4.881 | 593,843 | +0.01(+0.18%) |
Apr 15, 2010 | 4.908 | 4.911 | 4.840 | 4.873 | 470,334 | -0.02(-0.42%) |
Apr 14, 2010 | 4.896 | 4.908 | 4.879 | 4.893 | 330,907 | -0.01(-0.12%) |
Apr 13, 2010 | 4.864 | 4.908 | 4.858 | 4.899 | 326,514 | +0.03(+0.66%) |
Apr 12, 2010 | 4.858 | 4.890 | 4.852 | 4.867 | 263,482 | +0.01(+0.18%) |
Apr 09, 2010 | 4.838 | 4.879 | 4.838 | 4.858 | 321,357 | +0.01(+0.31%) |
Apr 08, 2010 | 4.744 | 4.864 | 4.723 | 4.843 | 600,945 | +0.06(+1.35%) |
Apr 07, 2010 | 4.758 | 4.817 | 4.738 | 4.779 | 417,836 | -0.01(-0.12%) |
Apr 06, 2010 | 4.811 | 4.849 | 4.750 | 4.785 | 488,395 | -0.04(-0.91%) |
Apr 05, 2010 | 4.820 | 4.843 | 4.758 | 4.829 | 500,391 | +0.05(+0.98%) |
Apr 01, 2010 | 4.750 | 4.782 | 4.782 | 4.782 | 424,905 | +0.03(+0.68%) |
Mar 31, 2010 | 4.753 | 4.797 | 4.729 | 4.750 | 533,793 | -0.02(-0.49%) |
Mar 30, 2010 | 4.811 | 4.881 | 4.758 | 4.773 | 607,880 | -0.05(-1.03%) |
Mar 29, 2010 | 5.066 | 5.066 | 4.776 | 4.823 | 1,427,994 | -0.21(-4.19%) |
Mar 26, 2010 | 5.010 | 5.034 | 4.987 | 5.034 | 391,745 | +0.03(+0.53%) |
Mar 25, 2010 | 5.084 | 5.084 | 4.996 | 5.007 | 362,292 | -0.05(-0.98%) |
Mar 24, 2010 | 4.966 | 5.060 | 4.966 | 5.057 | 547,953 | +0.05(+0.94%) |
Mar 23, 2010 | 4.937 | 5.075 | 4.934 | 5.010 | 633,589 | +0.06(+1.24%) |
Mar 22, 2010 | 4.858 | 4.972 | 4.858 | 4.949 | 284,191 | +0.05(+0.96%) |
Mar 19, 2010 | 4.943 | 4.955 | 4.864 | 4.902 | 371,264 | -0.06(-1.18%) |
Mar 18, 2010 | 4.940 | 4.981 | 4.923 | 4.961 | 567,748 | +0.00(+0.06%) |
Mar 17, 2010 | 4.969 | 5.084 | 4.938 | 4.958 | 676,670 | -0.02(-0.47%) |
Mar 16, 2010 | 4.876 | 4.987 | 4.876 | 4.981 | 555,321 | +0.08(+1.67%) |
Mar 15, 2010 | 4.840 | 4.902 | 4.829 | 4.899 | 348,681 | -0.02(-0.42%) |
Mar 12, 2010 | 4.890 | 4.923 | 4.846 | 4.920 | 164,095 | +0.01(+0.30%) |
Mar 11, 2010 | 4.905 | 4.920 | 4.835 | 4.905 | 504,275 | -0.01(-0.12%) |
Mar 10, 2010 | 4.905 | 4.920 | 4.884 | 4.911 | 290,034 | +0.02(+0.48%) |
Mar 09, 2010 | 4.823 | 4.915 | 4.823 | 4.887 | 345,729 | +0.08(+1.65%) |
Mar 08, 2010 | 4.811 | 4.881 | 4.797 | 4.808 | 297,044 | -0.01(-0.12%) |
Mar 05, 2010 | 4.788 | 4.849 | 4.758 | 4.814 | 345,838 | +0.06(+1.17%) |
Mar 04, 2010 | 4.755 | 4.758 | 4.697 | 4.758 | 308,112 | +0.01(+0.19%) |
Mar 03, 2010 | 4.770 | 4.785 | 4.732 | 4.750 | 219,141 | +0.01(+0.19%) |
Mar 02, 2010 | 4.811 | 4.823 | 4.714 | 4.741 | 239,943 | -0.03(-0.61%) |