Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.604 | 4.688 | 4.536 | 4.604 | 1,751,204 | -0.11(-2.27%) |
May 27, 2010 | 4.688 | 4.728 | 4.559 | 4.711 | 1,064,958 | +0.17(+3.84%) |
May 26, 2010 | 4.536 | 4.647 | 4.514 | 4.536 | 7,457 | -0.01(-0.12%) |
May 25, 2010 | 4.404 | 4.564 | 4.354 | 4.542 | 1,416,511 | +0.04(+0.99%) |
May 24, 2010 | 4.669 | 4.697 | 4.498 | 4.498 | 994,681 | -0.18(-3.91%) |
May 21, 2010 | 4.487 | 4.753 | 4.464 | 4.681 | 1,731,072 | +0.12(+2.67%) |
May 20, 2010 | 4.664 | 4.747 | 4.553 | 4.559 | 5,372 | -0.45(-8.96%) |
May 19, 2010 | 5.046 | 5.140 | 4.941 | 5.007 | 1,324,808 | -0.07(-1.42%) |
May 18, 2010 | 5.268 | 5.279 | 5.027 | 5.079 | 1,221,393 | -0.10(-1.93%) |
May 17, 2010 | 5.168 | 5.234 | 5.041 | 5.179 | 926,395 | +0.04(+0.75%) |
May 14, 2010 | 5.140 | 5.229 | 5.068 | 5.140 | 1,025,524 | -0.12(-2.21%) |
May 13, 2010 | 5.268 | 5.362 | 5.229 | 5.257 | 899,241 | -0.05(-0.94%) |
May 12, 2010 | 5.185 | 5.324 | 5.129 | 5.306 | 914,827 | +0.18(+3.46%) |
May 11, 2010 | 5.118 | 5.212 | 5.090 | 5.129 | 1,419,501 | +0.17(+3.35%) |
May 10, 2010 | 4.924 | 4.985 | 4.858 | 4.963 | 1,493,934 | +0.30(+6.54%) |
May 07, 2010 | 4.891 | 4.974 | 4.658 | 4.658 | 2,168,738 | -0.24(-4.86%) |
May 06, 2010 | 5.018 | 5.129 | 4.548 | 4.897 | 2,152,214 | -0.17(-3.39%) |
May 05, 2010 | 4.952 | 5.074 | 4.935 | 5.068 | 1,500,403 | +0.01(+0.11%) |
May 04, 2010 | 5.140 | 5.160 | 4.985 | 5.063 | 2,327,867 | -0.16(-2.97%) |
May 03, 2010 | 5.201 | 5.245 | 5.151 | 5.218 | 995,609 | +0.06(+1.07%) |
Apr 30, 2010 | 5.345 | 5.401 | 5.140 | 5.162 | 1,450,699 | -0.20(-3.82%) |
Apr 29, 2010 | 5.151 | 5.378 | 5.074 | 5.367 | 1,318,217 | +0.29(+5.67%) |
Apr 28, 2010 | 5.041 | 5.146 | 5.013 | 5.079 | 1,090,066 | +0.09(+1.78%) |
Apr 27, 2010 | 5.101 | 5.257 | 4.966 | 4.991 | 1,540,202 | -0.16(-3.01%) |
Apr 26, 2010 | 5.262 | 5.295 | 5.124 | 5.146 | 1,756,650 | -0.12(-2.21%) |
Apr 23, 2010 | 5.351 | 5.356 | 5.220 | 5.262 | 1,545,304 | -0.06(-1.04%) |
Apr 22, 2010 | 5.074 | 5.334 | 5.074 | 5.317 | 1,493,945 | +0.18(+3.56%) |
Apr 21, 2010 | 4.957 | 5.146 | 4.957 | 5.135 | 1,138,244 | +0.17(+3.46%) |
Apr 20, 2010 | 4.885 | 4.963 | 4.858 | 4.963 | 690,070 | +0.11(+2.28%) |
Apr 19, 2010 | 4.874 | 4.963 | 4.753 | 4.852 | 1,645,976 | -0.05(-1.02%) |
Apr 16, 2010 | 5.024 | 5.024 | 4.764 | 4.902 | 1,504,380 | -0.12(-2.32%) |
Apr 15, 2010 | 4.963 | 5.041 | 4.919 | 5.018 | 637,888 | +0.04(+0.78%) |
Apr 14, 2010 | 4.874 | 4.985 | 4.874 | 4.980 | 746,302 | +0.13(+2.74%) |
Apr 13, 2010 | 4.874 | 4.902 | 4.808 | 4.847 | 619,827 | -0.05(-1.02%) |
Apr 12, 2010 | 4.863 | 4.952 | 4.863 | 4.897 | 1,070,497 | +0.03(+0.68%) |
Apr 09, 2010 | 4.847 | 4.924 | 4.825 | 4.863 | 679,648 | +0.03(+0.57%) |
Apr 08, 2010 | 4.808 | 4.869 | 4.753 | 4.836 | 786,843 | +0.02(+0.46%) |
Apr 07, 2010 | 4.791 | 4.874 | 4.764 | 4.813 | 1,035,883 | +0.00(+0.00%) |
Apr 06, 2010 | 4.647 | 4.847 | 4.603 | 4.813 | 972,840 | +0.19(+4.20%) |
Apr 05, 2010 | 4.586 | 4.664 | 4.548 | 4.620 | 690,695 | +0.06(+1.21%) |
Apr 01, 2010 | 4.514 | 4.564 | 4.564 | 4.564 | 1,040,971 | +0.07(+1.60%) |
Mar 31, 2010 | 4.548 | 4.581 | 4.487 | 4.492 | 1,563,762 | -0.09(-1.93%) |
Mar 30, 2010 | 4.603 | 4.622 | 4.564 | 4.581 | 1,153,871 | -0.03(-0.60%) |
Mar 29, 2010 | 4.697 | 4.730 | 4.570 | 4.609 | 2,084,336 | -0.08(-1.77%) |
Mar 26, 2010 | 4.669 | 4.747 | 4.664 | 4.692 | 1,223,368 | +0.03(+0.71%) |
Mar 25, 2010 | 4.669 | 4.797 | 4.636 | 4.658 | 1,374,120 | +0.04(+0.84%) |
Mar 24, 2010 | 4.725 | 4.725 | 4.614 | 4.620 | 1,926,105 | -0.13(-2.68%) |
Mar 23, 2010 | 4.730 | 4.753 | 4.636 | 4.747 | 1,000,816 | +0.03(+0.70%) |
Mar 22, 2010 | 4.609 | 4.714 | 4.570 | 4.714 | 931,636 | +0.07(+1.55%) |
Mar 19, 2010 | 4.531 | 4.653 | 4.470 | 4.642 | 2,078,068 | +0.14(+3.20%) |
Mar 18, 2010 | 4.470 | 4.542 | 4.453 | 4.498 | 1,074,829 | +0.01(+0.25%) |
Mar 17, 2010 | 4.476 | 4.570 | 4.448 | 4.487 | 724,605 | +0.02(+0.37%) |
Mar 16, 2010 | 4.464 | 4.470 | 4.381 | 4.470 | 420,405 | +0.04(+0.87%) |
Mar 15, 2010 | 4.375 | 4.431 | 4.370 | 4.431 | 602,185 | +0.05(+1.14%) |
Mar 12, 2010 | 4.459 | 4.464 | 4.365 | 4.381 | 706,401 | -0.04(-1.00%) |
Mar 11, 2010 | 4.359 | 4.431 | 4.337 | 4.426 | 1,138,119 | +0.04(+1.01%) |
Mar 10, 2010 | 4.354 | 4.476 | 4.343 | 4.381 | 1,443,160 | +0.04(+1.02%) |
Mar 09, 2010 | 4.298 | 4.376 | 4.243 | 4.337 | 743,019 | +0.03(+0.64%) |
Mar 08, 2010 | 4.309 | 4.343 | 4.271 | 4.309 | 755,424 | +0.00(+0.00%) |
Mar 05, 2010 | 4.143 | 4.315 | 4.132 | 4.309 | 1,457,117 | +0.19(+4.71%) |
Mar 04, 2010 | 4.071 | 4.116 | 4.021 | 4.116 | 739,086 | +0.07(+1.64%) |
Mar 03, 2010 | 4.099 | 4.104 | 4.021 | 4.049 | 1,192,031 | -0.03(-0.68%) |
Mar 02, 2010 | 4.199 | 4.210 | 4.071 | 4.077 | 1,994,086 | -0.10(-2.39%) |