Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.703 | 4.757 | 4.660 | 4.703 | 6,084,745 | +0.01(+0.25%) |
May 27, 2010 | 4.651 | 4.724 | 4.615 | 4.691 | 2,916,410 | +0.14(+2.97%) |
May 26, 2010 | 4.600 | 4.659 | 4.549 | 4.556 | 4,369,591 | -0.02(-0.34%) |
May 25, 2010 | 4.518 | 4.578 | 4.465 | 4.572 | 4,673,440 | -0.05(-1.04%) |
May 24, 2010 | 4.670 | 4.691 | 4.619 | 4.620 | 1,854,740 | -0.07(-1.39%) |
May 21, 2010 | 4.555 | 4.686 | 4.510 | 4.685 | 5,948,343 | +0.08(+1.75%) |
May 20, 2010 | 4.599 | 4.692 | 4.587 | 4.604 | 4,581,059 | -0.15(-3.22%) |
May 19, 2010 | 4.743 | 4.810 | 4.653 | 4.757 | 4,120,652 | -0.05(-0.96%) |
May 18, 2010 | 4.890 | 4.906 | 4.774 | 4.804 | 2,989,140 | -0.05(-0.95%) |
May 17, 2010 | 4.905 | 4.946 | 4.774 | 4.850 | 3,711,226 | -0.06(-1.28%) |
May 14, 2010 | 4.913 | 5.043 | 4.871 | 4.913 | 2,882,305 | -0.15(-2.90%) |
May 13, 2010 | 5.067 | 5.119 | 5.045 | 5.059 | 2,077,421 | +0.00(+0.06%) |
May 12, 2010 | 5.087 | 5.114 | 5.018 | 5.056 | 2,682,631 | +0.08(+1.71%) |
May 11, 2010 | 5.031 | 5.059 | 4.953 | 4.971 | 5,041,797 | +0.07(+1.43%) |
May 10, 2010 | 4.880 | 4.910 | 4.856 | 4.901 | 3,605,591 | +0.12(+2.43%) |
May 07, 2010 | 4.711 | 4.809 | 4.588 | 4.785 | 8,135,952 | +0.05(+1.04%) |
May 06, 2010 | 4.791 | 4.858 | 4.431 | 4.735 | 6,349,604 | -0.04(-0.73%) |
May 05, 2010 | 4.845 | 4.879 | 4.766 | 4.770 | 3,485,054 | -0.16(-3.18%) |
May 04, 2010 | 4.931 | 5.036 | 4.895 | 4.927 | 4,723,403 | -0.16(-3.14%) |
May 03, 2010 | 5.021 | 5.095 | 4.980 | 5.087 | 2,900,686 | +0.11(+2.17%) |
Apr 30, 2010 | 5.068 | 5.068 | 4.972 | 4.979 | 2,930,000 | -0.06(-1.21%) |
Apr 29, 2010 | 5.069 | 5.083 | 5.019 | 5.039 | 2,182,952 | +0.01(+0.18%) |
Apr 28, 2010 | 5.112 | 5.114 | 4.990 | 5.030 | 3,403,369 | -0.07(-1.45%) |
Apr 27, 2010 | 5.206 | 5.223 | 5.082 | 5.104 | 2,408,414 | -0.10(-1.84%) |
Apr 26, 2010 | 5.210 | 5.268 | 5.192 | 5.200 | 3,591,948 | -0.01(-0.18%) |
Apr 23, 2010 | 5.100 | 5.218 | 5.082 | 5.209 | 1,918,772 | +0.09(+1.67%) |
Apr 22, 2010 | 5.139 | 5.155 | 5.109 | 5.124 | 1,831,683 | -0.02(-0.46%) |
Apr 21, 2010 | 5.201 | 5.204 | 5.109 | 5.148 | 2,299,764 | -0.03(-0.58%) |
Apr 20, 2010 | 5.139 | 5.260 | 5.139 | 5.177 | 707,001 | +0.09(+1.72%) |
Apr 19, 2010 | 5.017 | 5.092 | 5.005 | 5.090 | 1,858,649 | +0.06(+1.29%) |
Apr 16, 2010 | 5.140 | 5.152 | 4.969 | 5.025 | 2,995,451 | -0.13(-2.56%) |
Apr 15, 2010 | 5.173 | 5.217 | 5.148 | 5.157 | 1,383,078 | +0.01(+0.20%) |
Apr 14, 2010 | 5.138 | 5.181 | 5.097 | 5.147 | 1,534,812 | +0.02(+0.46%) |
Apr 13, 2010 | 5.121 | 5.134 | 5.040 | 5.123 | 1,847,053 | +0.01(+0.28%) |
Apr 12, 2010 | 5.091 | 5.133 | 5.058 | 5.108 | 1,180,477 | +0.02(+0.43%) |
Apr 09, 2010 | 5.059 | 5.118 | 5.040 | 5.087 | 1,468,508 | +0.02(+0.33%) |
Apr 08, 2010 | 5.008 | 5.093 | 4.982 | 5.070 | 1,639,261 | +0.04(+0.84%) |
Apr 07, 2010 | 5.045 | 5.062 | 5.004 | 5.028 | 1,735,346 | -0.01(-0.20%) |
Apr 06, 2010 | 5.015 | 5.049 | 5.012 | 5.038 | 858,115 | +0.03(+0.56%) |
Apr 05, 2010 | 5.024 | 5.028 | 5.002 | 5.011 | 1,426,579 | +0.02(+0.43%) |
Apr 01, 2010 | 4.964 | 4.989 | 4.989 | 4.989 | 2,239,582 | +0.07(+1.38%) |
Mar 31, 2010 | 4.964 | 4.993 | 4.913 | 4.921 | 1,532,794 | -0.02(-0.35%) |
Mar 30, 2010 | 4.929 | 4.959 | 4.918 | 4.938 | 1,644,084 | +0.03(+0.57%) |
Mar 29, 2010 | 4.913 | 4.916 | 4.864 | 4.911 | 1,667,324 | +0.03(+0.68%) |
Mar 26, 2010 | 4.927 | 4.941 | 4.836 | 4.878 | 1,707,866 | -0.06(-1.31%) |
Mar 25, 2010 | 4.960 | 4.982 | 4.925 | 4.943 | 1,558,877 | +0.02(+0.31%) |
Mar 24, 2010 | 4.985 | 4.997 | 4.913 | 4.927 | 1,202,339 | -0.07(-1.48%) |
Mar 23, 2010 | 4.928 | 5.030 | 4.928 | 5.001 | 2,062,298 | +0.08(+1.65%) |
Mar 22, 2010 | 4.865 | 4.947 | 4.855 | 4.920 | 1,335,656 | +0.00(+0.00%) |
Mar 19, 2010 | 4.979 | 4.981 | 4.865 | 4.920 | 2,309,157 | -0.04(-0.79%) |
Mar 18, 2010 | 4.988 | 5.034 | 4.937 | 4.959 | 2,025,580 | -0.03(-0.52%) |
Mar 17, 2010 | 4.987 | 5.024 | 4.970 | 4.985 | 1,810,500 | +0.01(+0.29%) |
Mar 16, 2010 | 4.922 | 4.975 | 4.895 | 4.970 | 1,376,188 | +0.06(+1.22%) |
Mar 15, 2010 | 4.881 | 4.920 | 4.881 | 4.911 | 1,612,751 | +0.01(+0.23%) |
Mar 12, 2010 | 4.885 | 4.900 | 4.862 | 4.899 | 1,850,663 | +0.04(+0.81%) |
Mar 11, 2010 | 4.818 | 4.860 | 4.802 | 4.860 | 1,247,897 | +0.02(+0.38%) |
Mar 10, 2010 | 4.837 | 4.860 | 4.811 | 4.842 | 1,963,438 | -0.01(-0.17%) |
Mar 09, 2010 | 4.808 | 4.857 | 4.808 | 4.850 | 2,651,207 | +0.05(+1.12%) |
Mar 08, 2010 | 4.793 | 4.813 | 4.767 | 4.796 | 1,758,266 | +0.04(+0.74%) |
Mar 05, 2010 | 4.751 | 4.792 | 4.736 | 4.761 | 2,101,141 | +0.05(+1.01%) |
Mar 04, 2010 | 4.688 | 4.737 | 4.686 | 4.714 | 3,757,355 | +0.03(+0.57%) |
Mar 03, 2010 | 4.673 | 4.705 | 4.671 | 4.687 | 2,162,584 | +0.03(+0.66%) |
Mar 02, 2010 | 4.693 | 4.699 | 4.650 | 4.656 | 1,785,251 | -0.01(-0.29%) |