Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.240 | 4.365 | 4.234 | 4.240 | 895,590 | -0.08(-1.96%) |
May 27, 2010 | 4.219 | 4.343 | 4.219 | 4.325 | 286,137 | +0.15(+3.63%) |
May 26, 2010 | 4.231 | 4.258 | 4.158 | 4.174 | 346,615 | -0.02(-0.58%) |
May 25, 2010 | 4.043 | 4.225 | 4.034 | 4.198 | 350,584 | +0.03(+0.65%) |
May 24, 2010 | 4.119 | 4.231 | 4.119 | 4.171 | 217,733 | +0.02(+0.36%) |
May 21, 2010 | 4.061 | 4.259 | 4.013 | 4.155 | 450,662 | +0.01(+0.29%) |
May 20, 2010 | 4.171 | 4.227 | 4.143 | 4.143 | 368,872 | -0.20(-4.67%) |
May 19, 2010 | 4.413 | 4.516 | 4.262 | 4.347 | 285,659 | -0.06(-1.44%) |
May 18, 2010 | 4.489 | 4.513 | 4.410 | 4.410 | 171,082 | -0.06(-1.36%) |
May 17, 2010 | 4.507 | 4.507 | 4.398 | 4.471 | 266,632 | -0.03(-0.74%) |
May 14, 2010 | 4.504 | 4.616 | 4.474 | 4.504 | 313,587 | -0.08(-1.72%) |
May 13, 2010 | 4.626 | 4.641 | 4.583 | 4.583 | 262,818 | -0.02(-0.33%) |
May 12, 2010 | 4.580 | 4.626 | 4.535 | 4.598 | 266,210 | +0.05(+1.13%) |
May 11, 2010 | 4.565 | 4.610 | 4.544 | 4.547 | 293,983 | -0.00(-0.07%) |
May 10, 2010 | 4.562 | 4.562 | 4.512 | 4.550 | 407,997 | +0.22(+5.04%) |
May 07, 2010 | 4.371 | 4.532 | 4.268 | 4.331 | 1,210,826 | +0.01(+0.28%) |
May 06, 2010 | 4.704 | 4.726 | 3.958 | 4.319 | 3,296 | -0.42(-8.95%) |
May 05, 2010 | 4.733 | 4.805 | 4.714 | 4.744 | 248,071 | -0.04(-0.82%) |
May 04, 2010 | 4.841 | 4.850 | 4.759 | 4.783 | 260,972 | -0.09(-1.83%) |
May 03, 2010 | 4.889 | 4.902 | 4.853 | 4.872 | 258,581 | +0.03(+0.53%) |
Apr 30, 2010 | 4.932 | 4.932 | 4.823 | 4.847 | 350,654 | -0.09(-1.78%) |
Apr 29, 2010 | 4.877 | 4.938 | 4.877 | 4.935 | 297,504 | +0.05(+1.12%) |
Apr 28, 2010 | 4.847 | 4.880 | 4.817 | 4.880 | 259,926 | +0.04(+0.88%) |
Apr 27, 2010 | 4.908 | 4.920 | 4.838 | 4.838 | 296,146 | -0.08(-1.60%) |
Apr 26, 2010 | 4.905 | 4.938 | 4.905 | 4.917 | 233,271 | +0.00(+0.06%) |
Apr 23, 2010 | 4.905 | 4.944 | 4.896 | 4.914 | 261,994 | -0.02(-0.43%) |
Apr 22, 2010 | 4.941 | 4.941 | 4.899 | 4.935 | 323,708 | -0.03(-0.67%) |
Apr 21, 2010 | 5.026 | 5.026 | 4.959 | 4.968 | 408,751 | -0.03(-0.55%) |
Apr 20, 2010 | 4.937 | 5.010 | 4.919 | 4.996 | 701,509 | +0.07(+1.38%) |
Apr 19, 2010 | 4.910 | 4.942 | 4.907 | 4.928 | 371,713 | +0.01(+0.18%) |
Apr 16, 2010 | 4.931 | 4.951 | 4.872 | 4.919 | 589,333 | +0.01(+0.18%) |
Apr 15, 2010 | 4.945 | 4.948 | 4.878 | 4.910 | 466,761 | -0.02(-0.42%) |
Apr 14, 2010 | 4.934 | 4.946 | 4.916 | 4.931 | 328,393 | -0.01(-0.12%) |
Apr 13, 2010 | 4.901 | 4.945 | 4.895 | 4.937 | 324,034 | +0.03(+0.66%) |
Apr 12, 2010 | 4.895 | 4.928 | 4.889 | 4.904 | 261,480 | +0.01(+0.18%) |
Apr 09, 2010 | 4.875 | 4.916 | 4.875 | 4.895 | 318,917 | +0.01(+0.31%) |
Apr 08, 2010 | 4.780 | 4.901 | 4.759 | 4.880 | 596,381 | +0.06(+1.35%) |
Apr 07, 2010 | 4.795 | 4.854 | 4.774 | 4.816 | 414,663 | -0.01(-0.12%) |
Apr 06, 2010 | 4.848 | 4.886 | 4.786 | 4.821 | 484,685 | -0.04(-0.91%) |
Apr 05, 2010 | 4.857 | 4.880 | 4.795 | 4.866 | 496,590 | +0.05(+0.98%) |
Apr 01, 2010 | 4.786 | 4.818 | 4.818 | 4.818 | 421,677 | +0.03(+0.68%) |
Mar 31, 2010 | 4.789 | 4.833 | 4.765 | 4.786 | 529,739 | -0.02(-0.49%) |
Mar 30, 2010 | 4.848 | 4.919 | 4.795 | 4.810 | 603,263 | -0.05(-1.03%) |
Mar 29, 2010 | 5.105 | 5.105 | 4.813 | 4.860 | 1,417,149 | -0.21(-4.19%) |
Mar 26, 2010 | 5.049 | 5.072 | 5.025 | 5.072 | 388,770 | +0.03(+0.53%) |
Mar 25, 2010 | 5.123 | 5.123 | 5.034 | 5.046 | 359,540 | -0.05(-0.98%) |
Mar 24, 2010 | 5.004 | 5.099 | 5.004 | 5.096 | 543,791 | +0.05(+0.94%) |
Mar 23, 2010 | 4.975 | 5.114 | 4.972 | 5.049 | 628,777 | +0.06(+1.24%) |
Mar 22, 2010 | 4.895 | 5.010 | 4.895 | 4.987 | 282,033 | +0.05(+0.96%) |
Mar 19, 2010 | 4.981 | 4.993 | 4.901 | 4.940 | 368,444 | -0.06(-1.18%) |
Mar 18, 2010 | 4.978 | 5.020 | 4.960 | 4.999 | 563,436 | +0.00(+0.06%) |
Mar 17, 2010 | 5.007 | 5.123 | 4.976 | 4.996 | 671,531 | -0.02(-0.47%) |
Mar 16, 2010 | 4.913 | 5.025 | 4.913 | 5.019 | 551,104 | +0.08(+1.67%) |
Mar 15, 2010 | 4.877 | 4.940 | 4.866 | 4.937 | 346,033 | -0.02(-0.42%) |
Mar 12, 2010 | 4.928 | 4.960 | 4.883 | 4.957 | 162,848 | +0.01(+0.30%) |
Mar 11, 2010 | 4.942 | 4.957 | 4.872 | 4.942 | 500,445 | -0.01(-0.12%) |
Mar 10, 2010 | 4.942 | 4.957 | 4.922 | 4.948 | 287,831 | +0.02(+0.48%) |
Mar 09, 2010 | 4.860 | 4.953 | 4.860 | 4.925 | 343,103 | +0.08(+1.65%) |
Mar 08, 2010 | 4.848 | 4.919 | 4.833 | 4.845 | 294,788 | -0.01(-0.12%) |
Mar 05, 2010 | 4.824 | 4.886 | 4.795 | 4.851 | 343,211 | +0.06(+1.17%) |
Mar 04, 2010 | 4.792 | 4.795 | 4.733 | 4.795 | 305,772 | +0.01(+0.18%) |
Mar 03, 2010 | 4.807 | 4.822 | 4.768 | 4.786 | 217,477 | +0.01(+0.19%) |
Mar 02, 2010 | 4.848 | 4.860 | 4.751 | 4.777 | 238,121 | -0.03(-0.61%) |