Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.773 | 4.805 | 4.724 | 4.732 | 519,570 | -0.04(-0.85%) |
May 27, 2010 | 4.609 | 4.775 | 4.531 | 4.773 | 567,612 | +0.25(+5.45%) |
May 26, 2010 | 4.435 | 4.571 | 4.390 | 4.526 | 525,970 | +0.11(+2.40%) |
May 25, 2010 | 4.365 | 4.450 | 4.293 | 4.420 | 353,158 | +0.00(+0.05%) |
May 24, 2010 | 4.522 | 4.535 | 4.409 | 4.418 | 317,742 | -0.09(-2.07%) |
May 21, 2010 | 4.414 | 4.518 | 4.331 | 4.511 | 479,420 | +0.08(+1.92%) |
May 20, 2010 | 4.522 | 4.788 | 4.420 | 4.426 | 475,128 | -0.34(-7.09%) |
May 19, 2010 | 4.871 | 4.871 | 4.722 | 4.764 | 257,380 | -0.08(-1.75%) |
May 18, 2010 | 4.913 | 4.948 | 4.781 | 4.849 | 525,758 | -0.00(-0.09%) |
May 17, 2010 | 4.798 | 4.871 | 4.703 | 4.854 | 237,550 | +0.09(+1.83%) |
May 14, 2010 | 4.773 | 4.777 | 4.688 | 4.766 | 216,091 | -0.03(-0.71%) |
May 13, 2010 | 4.958 | 4.975 | 4.792 | 4.800 | 531,815 | -0.15(-3.09%) |
May 12, 2010 | 4.749 | 5.004 | 4.749 | 4.953 | 636,618 | +0.22(+4.58%) |
May 11, 2010 | 4.709 | 4.796 | 4.616 | 4.737 | 382,080 | +0.04(+0.91%) |
May 10, 2010 | 4.586 | 4.694 | 4.571 | 4.694 | 412,917 | +0.21(+4.59%) |
May 07, 2010 | 4.616 | 4.641 | 4.420 | 4.488 | 675,036 | -0.13(-2.76%) |
May 06, 2010 | 4.675 | 4.788 | 4.516 | 4.616 | 588,746 | -0.06(-1.27%) |
May 05, 2010 | 4.675 | 4.709 | 4.635 | 4.675 | 369,035 | -0.01(-0.23%) |
May 04, 2010 | 4.696 | 4.696 | 4.616 | 4.686 | 426,602 | -0.07(-1.52%) |
May 03, 2010 | 4.643 | 4.760 | 4.626 | 4.758 | 232,731 | +0.11(+2.47%) |
Apr 30, 2010 | 4.720 | 4.770 | 4.637 | 4.643 | 332,593 | -0.08(-1.75%) |
Apr 29, 2010 | 4.528 | 4.726 | 4.486 | 4.726 | 372,240 | +0.23(+5.10%) |
Apr 28, 2010 | 4.590 | 4.590 | 4.492 | 4.497 | 229,611 | -0.06(-1.31%) |
Apr 27, 2010 | 4.692 | 4.737 | 4.556 | 4.556 | 374,169 | -0.14(-3.07%) |
Apr 26, 2010 | 4.730 | 4.756 | 4.669 | 4.701 | 217,564 | -0.02(-0.41%) |
Apr 23, 2010 | 4.681 | 4.743 | 4.643 | 4.720 | 299,290 | -0.01(-0.13%) |
Apr 22, 2010 | 4.639 | 4.749 | 4.590 | 4.726 | 495,222 | +0.06(+1.18%) |
Apr 21, 2010 | 4.552 | 4.792 | 4.467 | 4.671 | 1,562,664 | +0.27(+6.08%) |
Apr 20, 2010 | 4.475 | 4.522 | 4.352 | 4.403 | 884,945 | -0.07(-1.57%) |
Apr 19, 2010 | 4.473 | 4.516 | 4.409 | 4.473 | 258,971 | -0.03(-0.61%) |
Apr 16, 2010 | 4.518 | 4.526 | 4.420 | 4.501 | 349,675 | -0.01(-0.28%) |
Apr 15, 2010 | 4.331 | 4.545 | 4.331 | 4.514 | 795,802 | +0.16(+3.76%) |
Apr 14, 2010 | 4.195 | 4.350 | 4.195 | 4.350 | 1,802,882 | +0.19(+4.49%) |
Apr 13, 2010 | 4.188 | 4.191 | 4.123 | 4.163 | 215,178 | -0.02(-0.46%) |
Apr 12, 2010 | 4.180 | 4.220 | 4.113 | 4.182 | 182,929 | +0.01(+0.25%) |
Apr 09, 2010 | 4.216 | 4.216 | 4.152 | 4.171 | 157,480 | -0.04(-1.01%) |
Apr 08, 2010 | 4.099 | 4.233 | 4.097 | 4.214 | 311,469 | +0.09(+2.22%) |
Apr 07, 2010 | 4.159 | 4.159 | 4.082 | 4.123 | 331,586 | -0.05(-1.22%) |
Apr 06, 2010 | 4.214 | 4.214 | 4.159 | 4.174 | 460,145 | -0.07(-1.65%) |
Apr 05, 2010 | 4.161 | 4.244 | 4.140 | 4.244 | 273,370 | +0.10(+2.31%) |
Apr 01, 2010 | 4.193 | 4.148 | 4.148 | 4.148 | 259,761 | -0.04(-0.96%) |
Mar 31, 2010 | 4.103 | 4.218 | 4.103 | 4.188 | 321,643 | +0.06(+1.44%) |
Mar 30, 2010 | 4.095 | 4.133 | 4.082 | 4.129 | 158,539 | +0.03(+0.67%) |
Mar 29, 2010 | 4.165 | 4.165 | 4.042 | 4.101 | 338,231 | -0.02(-0.52%) |
Mar 26, 2010 | 4.133 | 4.161 | 4.118 | 4.123 | 335,280 | +0.01(+0.36%) |
Mar 25, 2010 | 4.148 | 4.222 | 4.106 | 4.108 | 807,990 | -0.03(-0.72%) |
Mar 24, 2010 | 4.197 | 4.214 | 4.133 | 4.137 | 175,499 | -0.08(-1.82%) |
Mar 23, 2010 | 4.184 | 4.254 | 4.171 | 4.214 | 524,186 | +0.02(+0.51%) |
Mar 22, 2010 | 4.186 | 4.204 | 4.150 | 4.193 | 378,607 | -0.02(-0.50%) |
Mar 19, 2010 | 4.208 | 4.218 | 4.119 | 4.214 | 942,139 | +0.02(+0.46%) |
Mar 18, 2010 | 4.161 | 4.218 | 4.120 | 4.195 | 387,341 | +0.01(+0.25%) |
Mar 17, 2010 | 4.248 | 4.288 | 4.163 | 4.184 | 585,640 | -0.07(-1.55%) |
Mar 16, 2010 | 4.290 | 4.329 | 4.216 | 4.250 | 607,583 | -0.04(-0.94%) |
Mar 15, 2010 | 4.282 | 4.324 | 4.265 | 4.290 | 380,296 | +0.00(+0.00%) |
Mar 12, 2010 | 4.252 | 4.290 | 4.244 | 4.290 | 754,654 | +0.04(+1.05%) |
Mar 11, 2010 | 4.212 | 4.256 | 4.116 | 4.246 | 182,482 | +0.00(+0.10%) |
Mar 10, 2010 | 4.280 | 4.361 | 4.212 | 4.242 | 425,976 | -0.05(-1.19%) |
Mar 09, 2010 | 4.157 | 4.324 | 4.140 | 4.293 | 569,899 | +0.11(+2.69%) |
Mar 08, 2010 | 4.167 | 4.182 | 4.057 | 4.180 | 250,307 | +0.02(+0.56%) |
Mar 05, 2010 | 4.091 | 4.168 | 4.091 | 4.157 | 390,207 | +0.07(+1.77%) |
Mar 04, 2010 | 4.106 | 4.131 | 4.072 | 4.084 | 385,369 | -0.03(-0.62%) |
Mar 03, 2010 | 4.129 | 4.165 | 4.004 | 4.110 | 286,335 | +0.01(+0.21%) |
Mar 02, 2010 | 4.050 | 4.118 | 4.042 | 4.101 | 479,161 | +0.05(+1.26%) |