Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.530 | 4.730 | 4.500 | 4.540 | 133,323 | +0.01(+0.22%) |
May 27, 2010 | 4.440 | 4.550 | 4.410 | 4.530 | 166,002 | +0.19(+4.38%) |
May 26, 2010 | 4.380 | 4.480 | 4.340 | 4.340 | 90,647 | -0.02(-0.46%) |
May 25, 2010 | 4.310 | 4.380 | 4.290 | 4.360 | 121,580 | -0.05(-1.13%) |
May 24, 2010 | 4.370 | 4.520 | 4.370 | 4.410 | 84,992 | +0.06(+1.38%) |
May 21, 2010 | 4.290 | 4.430 | 4.170 | 4.350 | 214,878 | -0.01(-0.23%) |
May 20, 2010 | 4.400 | 4.670 | 4.330 | 4.360 | 210,084 | -0.34(-7.23%) |
May 19, 2010 | 4.760 | 4.820 | 4.640 | 4.700 | 130,508 | -0.06(-1.26%) |
May 18, 2010 | 5.030 | 5.120 | 4.740 | 4.760 | 150,593 | -0.21(-4.23%) |
May 17, 2010 | 4.870 | 5.220 | 4.805 | 4.970 | 389,456 | +0.14(+2.90%) |
May 14, 2010 | 5.100 | 5.100 | 4.730 | 4.830 | 553,539 | -0.42(-8.00%) |
May 13, 2010 | 5.280 | 5.600 | 5.100 | 5.250 | 621,012 | -0.03(-0.57%) |
May 12, 2010 | 4.780 | 5.390 | 4.730 | 5.280 | 405,940 | +0.50(+10.46%) |
May 11, 2010 | 4.650 | 4.840 | 4.540 | 4.780 | 127,347 | +0.15(+3.24%) |
May 10, 2010 | 4.570 | 4.650 | 4.460 | 4.630 | 166,616 | +0.21(+4.75%) |
May 07, 2010 | 4.420 | 4.580 | 4.330 | 4.420 | 298,011 | +0.02(+0.45%) |
May 06, 2010 | 4.550 | 4.640 | 4.040 | 4.400 | 258,428 | -0.14(-3.08%) |
May 05, 2010 | 4.520 | 4.710 | 4.320 | 4.540 | 132,759 | -0.09(-1.94%) |
May 04, 2010 | 4.690 | 4.690 | 4.600 | 4.630 | 219,724 | -0.13(-2.73%) |
May 03, 2010 | 4.680 | 4.760 | 4.540 | 4.760 | 117,707 | +0.09(+1.93%) |
Apr 30, 2010 | 4.820 | 4.890 | 4.650 | 4.670 | 258,138 | -0.10(-2.10%) |
Apr 29, 2010 | 4.670 | 4.780 | 4.610 | 4.770 | 226,780 | +0.13(+2.80%) |
Apr 28, 2010 | 4.700 | 4.710 | 4.410 | 4.640 | 210,482 | -0.06(-1.28%) |
Apr 27, 2010 | 4.720 | 4.770 | 4.630 | 4.700 | 175,165 | -0.02(-0.42%) |
Apr 26, 2010 | 4.900 | 4.990 | 4.720 | 4.720 | 443,093 | +0.14(+3.06%) |
Apr 23, 2010 | 4.400 | 4.690 | 4.330 | 4.580 | 511,766 | +0.06(+1.33%) |
Apr 22, 2010 | 4.370 | 4.520 | 4.150 | 4.520 | 314,568 | +0.10(+2.26%) |
Apr 21, 2010 | 4.500 | 4.510 | 4.360 | 4.420 | 135,341 | -0.06(-1.34%) |
Apr 20, 2010 | 4.400 | 4.520 | 4.380 | 4.480 | 257,038 | +0.09(+2.05%) |
Apr 19, 2010 | 4.330 | 4.440 | 4.300 | 4.390 | 226,808 | +0.04(+0.92%) |
Apr 16, 2010 | 4.330 | 4.350 | 4.220 | 4.350 | 215,156 | +0.02(+0.46%) |
Apr 15, 2010 | 4.320 | 4.350 | 4.220 | 4.330 | 165,941 | +0.00(+0.00%) |
Apr 14, 2010 | 4.120 | 4.380 | 4.070 | 4.330 | 164,291 | -0.02(-0.46%) |
Apr 13, 2010 | 4.510 | 4.520 | 4.240 | 4.350 | 267,661 | +0.04(+0.93%) |
Apr 12, 2010 | 4.250 | 4.350 | 4.231 | 4.310 | 423,792 | +0.05(+1.17%) |
Apr 09, 2010 | 4.310 | 4.310 | 4.250 | 4.260 | 168,249 | -0.05(-1.16%) |
Apr 08, 2010 | 4.340 | 4.350 | 4.280 | 4.310 | 135,283 | -0.03(-0.69%) |
Apr 07, 2010 | 4.350 | 4.400 | 4.310 | 4.340 | 174,978 | -0.04(-0.91%) |
Apr 06, 2010 | 4.360 | 4.390 | 4.090 | 4.380 | 178,598 | -0.02(-0.45%) |
Apr 05, 2010 | 4.220 | 4.470 | 4.220 | 4.400 | 398,559 | +0.23(+5.52%) |
Apr 01, 2010 | 4.070 | 4.170 | 4.170 | 4.170 | 286,600 | +0.13(+3.22%) |
Mar 31, 2010 | 3.940 | 4.080 | 3.940 | 4.040 | 225,423 | +0.10(+2.54%) |
Mar 30, 2010 | 3.770 | 4.000 | 3.740 | 3.940 | 254,704 | +0.19(+5.07%) |
Mar 29, 2010 | 3.690 | 3.760 | 3.650 | 3.750 | 163,443 | +0.08(+2.18%) |
Mar 26, 2010 | 3.730 | 3.775 | 3.650 | 3.670 | 208,737 | -0.03(-0.81%) |
Mar 25, 2010 | 3.730 | 3.850 | 3.690 | 3.700 | 166,187 | -0.03(-0.80%) |
Mar 24, 2010 | 3.820 | 3.820 | 3.720 | 3.730 | 132,290 | -0.10(-2.61%) |
Mar 23, 2010 | 3.670 | 3.850 | 3.620 | 3.830 | 132,472 | +0.17(+4.64%) |
Mar 22, 2010 | 3.600 | 3.680 | 3.585 | 3.660 | 263,924 | +0.03(+0.83%) |
Mar 19, 2010 | 3.660 | 3.660 | 3.560 | 3.630 | 261,394 | -0.01(-0.27%) |
Mar 18, 2010 | 3.700 | 3.700 | 3.640 | 3.640 | 122,964 | -0.07(-1.89%) |
Mar 17, 2010 | 3.670 | 3.780 | 3.670 | 3.710 | 131,533 | +0.04(+1.09%) |
Mar 16, 2010 | 3.530 | 3.690 | 3.530 | 3.670 | 153,116 | +0.11(+3.09%) |
Mar 15, 2010 | 3.590 | 3.630 | 3.540 | 3.560 | 139,540 | -0.05(-1.39%) |
Mar 12, 2010 | 3.650 | 3.745 | 3.600 | 3.610 | 77,318 | -0.04(-1.10%) |
Mar 11, 2010 | 3.650 | 3.680 | 3.610 | 3.650 | 99,234 | -0.03(-0.82%) |
Mar 10, 2010 | 3.860 | 3.860 | 3.660 | 3.680 | 209,036 | -0.16(-4.10%) |
Mar 09, 2010 | 3.860 | 3.880 | 3.780 | 3.837 | 90,218 | -0.04(-1.10%) |
Mar 08, 2010 | 3.940 | 3.940 | 3.870 | 3.880 | 108,411 | -0.02(-0.51%) |
Mar 05, 2010 | 3.770 | 3.900 | 3.720 | 3.900 | 410,874 | +0.13(+3.45%) |
Mar 04, 2010 | 3.730 | 3.800 | 3.650 | 3.770 | 484,630 | +0.05(+1.34%) |
Mar 03, 2010 | 3.710 | 3.750 | 3.620 | 3.720 | 396,870 | +0.02(+0.54%) |
Mar 02, 2010 | 3.710 | 3.710 | 3.630 | 3.700 | 506,609 | +0.00(+0.00%) |