Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.598 | 4.629 | 4.446 | 4.492 | 44,589 | -0.11(-2.32%) |
May 27, 2010 | 4.362 | 4.598 | 4.362 | 4.598 | 67,679 | +0.34(+8.06%) |
May 26, 2010 | 4.324 | 4.545 | 4.247 | 4.255 | 54,051 | -0.05(-1.24%) |
May 25, 2010 | 4.270 | 4.369 | 4.263 | 4.308 | 39,714 | -0.08(-1.74%) |
May 24, 2010 | 4.408 | 4.545 | 4.377 | 4.385 | 32,624 | -0.03(-0.69%) |
May 21, 2010 | 4.400 | 4.522 | 4.392 | 4.415 | 79,969 | +0.00(+0.00%) |
May 20, 2010 | 4.377 | 4.804 | 4.331 | 4.415 | 116,875 | -0.50(-10.09%) |
May 19, 2010 | 4.957 | 4.995 | 4.850 | 4.911 | 35,464 | +0.03(+0.63%) |
May 18, 2010 | 5.140 | 5.193 | 4.865 | 4.880 | 33,519 | -0.18(-3.47%) |
May 17, 2010 | 4.873 | 5.079 | 4.758 | 5.056 | 60,325 | +0.23(+4.74%) |
May 14, 2010 | 4.995 | 4.995 | 4.766 | 4.827 | 42,501 | -0.19(-3.80%) |
May 13, 2010 | 5.185 | 5.185 | 4.888 | 5.018 | 63,253 | -0.20(-3.80%) |
May 12, 2010 | 4.911 | 5.231 | 4.880 | 5.216 | 48,789 | +0.31(+6.21%) |
May 11, 2010 | 4.835 | 4.919 | 4.667 | 4.911 | 35,212 | +0.19(+4.04%) |
May 10, 2010 | 4.659 | 4.789 | 4.522 | 4.720 | 77,550 | +0.23(+5.09%) |
May 07, 2010 | 4.797 | 4.865 | 4.484 | 4.492 | 69,481 | -0.31(-6.36%) |
May 06, 2010 | 4.934 | 5.147 | 4.781 | 4.797 | 69,070 | -0.14(-2.93%) |
May 05, 2010 | 4.957 | 4.972 | 4.777 | 4.941 | 48,037 | +0.02(+0.31%) |
May 04, 2010 | 5.063 | 5.063 | 4.880 | 4.926 | 47,809 | -0.22(-4.30%) |
May 03, 2010 | 4.980 | 5.155 | 4.972 | 5.147 | 36,442 | +0.18(+3.69%) |
Apr 30, 2010 | 5.307 | 5.338 | 4.964 | 4.964 | 50,728 | -0.36(-6.73%) |
Apr 29, 2010 | 5.254 | 5.338 | 5.109 | 5.323 | 30,678 | +0.08(+1.45%) |
Apr 28, 2010 | 5.094 | 5.292 | 5.086 | 5.246 | 8,436 | +0.17(+3.30%) |
Apr 27, 2010 | 5.185 | 5.338 | 5.079 | 5.079 | 21,549 | -0.14(-2.77%) |
Apr 26, 2010 | 5.193 | 5.292 | 5.086 | 5.224 | 24,154 | +0.01(+0.15%) |
Apr 23, 2010 | 5.399 | 5.429 | 5.155 | 5.216 | 76,948 | -0.18(-3.25%) |
Apr 22, 2010 | 5.109 | 5.422 | 5.079 | 5.391 | 62,557 | +0.21(+4.12%) |
Apr 21, 2010 | 5.231 | 5.231 | 5.079 | 5.178 | 32,086 | -0.06(-1.16%) |
Apr 20, 2010 | 5.185 | 5.239 | 5.155 | 5.239 | 15,908 | +0.05(+1.03%) |
Apr 19, 2010 | 5.102 | 5.208 | 4.980 | 5.185 | 31,268 | +0.04(+0.74%) |
Apr 16, 2010 | 5.185 | 5.231 | 5.147 | 5.147 | 58,856 | -0.06(-1.17%) |
Apr 15, 2010 | 5.170 | 5.262 | 5.094 | 5.208 | 54,919 | +0.04(+0.74%) |
Apr 14, 2010 | 4.941 | 5.178 | 4.911 | 5.170 | 50,698 | +0.23(+4.63%) |
Apr 13, 2010 | 4.896 | 5.004 | 4.896 | 4.941 | 18,650 | +0.08(+1.73%) |
Apr 12, 2010 | 4.911 | 4.949 | 4.827 | 4.858 | 31,489 | -0.07(-1.39%) |
Apr 09, 2010 | 4.842 | 4.987 | 4.835 | 4.926 | 55,297 | +0.07(+1.41%) |
Apr 08, 2010 | 4.865 | 4.888 | 4.835 | 4.858 | 18,064 | -0.04(-0.78%) |
Apr 07, 2010 | 4.827 | 4.980 | 4.827 | 4.896 | 41,637 | +0.05(+0.94%) |
Apr 06, 2010 | 4.743 | 4.873 | 4.743 | 4.850 | 27,932 | +0.07(+1.44%) |
Apr 05, 2010 | 4.751 | 4.812 | 4.690 | 4.781 | 21,309 | +0.03(+0.64%) |
Apr 01, 2010 | 4.728 | 4.751 | 4.751 | 4.751 | 26,358 | +0.04(+0.81%) |
Mar 31, 2010 | 4.781 | 4.781 | 4.629 | 4.713 | 70,856 | -0.10(-2.06%) |
Mar 30, 2010 | 4.751 | 4.858 | 4.636 | 4.812 | 25,812 | +0.15(+3.27%) |
Mar 29, 2010 | 4.827 | 4.827 | 4.606 | 4.659 | 41,875 | -0.15(-3.17%) |
Mar 26, 2010 | 4.751 | 4.860 | 4.751 | 4.812 | 22,517 | +0.07(+1.45%) |
Mar 25, 2010 | 4.919 | 4.923 | 4.713 | 4.743 | 183,143 | -0.12(-2.51%) |
Mar 24, 2010 | 4.941 | 5.025 | 4.850 | 4.865 | 39,864 | -0.11(-2.15%) |
Mar 23, 2010 | 4.758 | 5.018 | 4.598 | 4.972 | 79,997 | +0.18(+3.66%) |
Mar 22, 2010 | 4.568 | 4.858 | 4.568 | 4.797 | 82,326 | +0.20(+4.31%) |
Mar 19, 2010 | 4.766 | 4.766 | 4.568 | 4.598 | 79,964 | -0.14(-3.05%) |
Mar 18, 2010 | 4.728 | 4.804 | 4.728 | 4.743 | 16,552 | -0.03(-0.64%) |
Mar 17, 2010 | 4.758 | 4.819 | 4.713 | 4.774 | 28,570 | +0.01(+0.16%) |
Mar 16, 2010 | 4.705 | 4.781 | 4.659 | 4.766 | 26,296 | +0.07(+1.46%) |
Mar 15, 2010 | 4.751 | 4.812 | 4.667 | 4.697 | 21,107 | +0.01(+0.16%) |
Mar 12, 2010 | 4.819 | 4.819 | 4.659 | 4.690 | 27,547 | -0.14(-2.84%) |
Mar 11, 2010 | 4.797 | 4.827 | 4.675 | 4.827 | 14,987 | -0.02(-0.31%) |
Mar 10, 2010 | 4.858 | 4.880 | 4.700 | 4.842 | 34,364 | -0.03(-0.63%) |
Mar 09, 2010 | 4.636 | 4.873 | 4.621 | 4.873 | 31,264 | +0.02(+0.31%) |
Mar 08, 2010 | 4.919 | 4.941 | 4.797 | 4.858 | 72,018 | -0.08(-1.55%) |
Mar 05, 2010 | 4.797 | 4.964 | 4.484 | 4.934 | 121,247 | -0.03(-0.61%) |
Mar 04, 2010 | 4.987 | 4.987 | 4.850 | 4.964 | 15,838 | +0.00(+0.00%) |
Mar 03, 2010 | 5.048 | 5.048 | 4.858 | 4.964 | 46,948 | -0.06(-1.21%) |
Mar 02, 2010 | 4.774 | 5.124 | 4.659 | 5.025 | 74,614 | +0.24(+4.94%) |