Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.990 | 4.990 | 4.880 | 4.990 | 27,566 | +0.10(+2.04%) |
May 27, 2010 | 4.850 | 4.890 | 4.740 | 4.890 | 17,350 | +0.18(+3.82%) |
May 26, 2010 | 4.710 | 4.900 | 4.700 | 4.710 | 366 | -0.01(-0.21%) |
May 25, 2010 | 4.700 | 4.760 | 4.700 | 4.720 | 26,793 | +0.01(+0.21%) |
May 24, 2010 | 4.800 | 4.850 | 4.700 | 4.710 | 32,788 | -0.09(-1.87%) |
May 21, 2010 | 4.700 | 4.840 | 4.700 | 4.800 | 34,907 | +0.09(+1.91%) |
May 20, 2010 | 4.760 | 4.810 | 4.710 | 4.710 | 36,336 | -0.05(-1.05%) |
May 19, 2010 | 4.740 | 4.850 | 4.500 | 4.760 | 40,191 | -0.02(-0.42%) |
May 18, 2010 | 4.880 | 4.880 | 4.700 | 4.780 | 19,806 | +0.08(+1.70%) |
May 17, 2010 | 4.840 | 4.930 | 4.590 | 4.700 | 34,952 | -0.11(-2.29%) |
May 14, 2010 | 4.810 | 5.000 | 4.630 | 4.810 | 43,302 | -0.02(-0.41%) |
May 13, 2010 | 4.950 | 5.020 | 4.720 | 4.830 | 70,929 | -0.19(-3.78%) |
May 12, 2010 | 4.840 | 5.120 | 4.840 | 5.020 | 91,698 | +0.15(+3.08%) |
May 11, 2010 | 4.440 | 4.870 | 4.400 | 4.870 | 50,173 | +0.42(+9.44%) |
May 10, 2010 | 4.380 | 4.450 | 4.350 | 4.450 | 43,360 | +0.19(+4.46%) |
May 07, 2010 | 4.250 | 4.440 | 4.120 | 4.260 | 42,673 | +0.03(+0.71%) |
May 06, 2010 | 4.410 | 4.420 | 4.200 | 4.230 | 37,561 | -0.18(-4.08%) |
May 05, 2010 | 4.460 | 4.540 | 4.400 | 4.410 | 26,777 | -0.13(-2.86%) |
May 04, 2010 | 4.710 | 4.710 | 4.470 | 4.540 | 43,660 | -0.19(-4.02%) |
May 03, 2010 | 4.770 | 4.800 | 4.690 | 4.730 | 23,546 | +0.04(+0.85%) |
Apr 30, 2010 | 4.700 | 4.850 | 4.690 | 4.690 | 32,508 | -0.01(-0.21%) |
Apr 29, 2010 | 4.600 | 4.710 | 4.580 | 4.700 | 46,585 | +0.13(+2.84%) |
Apr 28, 2010 | 4.500 | 4.790 | 4.470 | 4.570 | 36,782 | +0.11(+2.47%) |
Apr 27, 2010 | 4.800 | 4.820 | 4.460 | 4.460 | 51,830 | -0.35(-7.28%) |
Apr 26, 2010 | 5.000 | 5.010 | 4.800 | 4.810 | 40,891 | -0.17(-3.41%) |
Apr 23, 2010 | 5.100 | 5.110 | 4.950 | 4.980 | 38,807 | -0.11(-2.16%) |
Apr 22, 2010 | 4.930 | 5.090 | 4.900 | 5.090 | 29,584 | +0.11(+2.21%) |
Apr 21, 2010 | 5.050 | 5.060 | 4.850 | 4.980 | 24,575 | -0.04(-0.80%) |
Apr 20, 2010 | 5.010 | 5.070 | 4.810 | 5.020 | 71,460 | -0.04(-0.79%) |
Apr 19, 2010 | 4.870 | 5.800 | 4.780 | 5.060 | 432,171 | +0.17(+3.48%) |
Apr 16, 2010 | 5.130 | 5.130 | 4.770 | 4.890 | 42,197 | -0.23(-4.49%) |
Apr 15, 2010 | 5.000 | 5.220 | 5.000 | 5.120 | 52,489 | +0.18(+3.64%) |
Apr 14, 2010 | 4.500 | 4.970 | 4.390 | 4.940 | 63,131 | +0.44(+9.78%) |
Apr 13, 2010 | 4.390 | 4.610 | 4.170 | 4.500 | 60,155 | +0.11(+2.51%) |
Apr 12, 2010 | 4.500 | 4.500 | 4.370 | 4.390 | 35,999 | -0.10(-2.23%) |
Apr 09, 2010 | 4.410 | 4.590 | 4.400 | 4.490 | 43,391 | +0.00(+0.00%) |
Apr 08, 2010 | 4.660 | 4.660 | 4.480 | 4.490 | 23,295 | -0.15(-3.23%) |
Apr 07, 2010 | 4.600 | 4.710 | 4.460 | 4.640 | 98,980 | +0.01(+0.22%) |
Apr 06, 2010 | 4.480 | 4.660 | 4.380 | 4.630 | 49,062 | +0.22(+4.99%) |
Apr 05, 2010 | 4.400 | 4.760 | 4.380 | 4.410 | 22,886 | +0.04(+0.92%) |
Apr 01, 2010 | 4.500 | 4.370 | 4.370 | 4.370 | 51,800 | +0.12(+2.82%) |
Mar 31, 2010 | 4.450 | 4.450 | 4.200 | 4.250 | 51,594 | -0.17(-3.85%) |
Mar 30, 2010 | 4.440 | 4.440 | 4.310 | 4.420 | 44,097 | +0.06(+1.38%) |
Mar 29, 2010 | 4.650 | 4.650 | 4.270 | 4.360 | 123,236 | -0.27(-5.83%) |
Mar 26, 2010 | 4.800 | 4.840 | 4.590 | 4.630 | 11,974 | -0.12(-2.53%) |
Mar 25, 2010 | 4.800 | 4.980 | 4.750 | 4.750 | 20,027 | -0.09(-1.86%) |
Mar 24, 2010 | 5.000 | 5.040 | 4.830 | 4.840 | 24,400 | -0.18(-3.59%) |
Mar 23, 2010 | 5.010 | 5.050 | 4.860 | 5.020 | 27,124 | +0.00(+0.00%) |
Mar 22, 2010 | 4.952 | 5.040 | 4.860 | 5.020 | 39,007 | +0.01(+0.20%) |
Mar 19, 2010 | 5.030 | 5.050 | 4.960 | 5.010 | 38,322 | +0.03(+0.60%) |
Mar 18, 2010 | 5.040 | 5.050 | 4.970 | 4.980 | 17,980 | -0.04(-0.80%) |
Mar 17, 2010 | 4.950 | 5.050 | 4.950 | 5.020 | 22,371 | +0.05(+1.01%) |
Mar 16, 2010 | 4.990 | 4.990 | 4.930 | 4.970 | 12,090 | -0.01(-0.20%) |
Mar 15, 2010 | 4.956 | 4.990 | 4.940 | 4.980 | 11,174 | +0.08(+1.63%) |
Mar 12, 2010 | 5.000 | 5.022 | 4.880 | 4.900 | 9,341 | -0.06(-1.21%) |
Mar 11, 2010 | 4.960 | 5.100 | 4.800 | 4.960 | 13,488 | +0.01(+0.20%) |
Mar 10, 2010 | 4.840 | 5.060 | 4.840 | 4.950 | 13,348 | +0.10(+2.06%) |
Mar 09, 2010 | 5.050 | 5.050 | 4.810 | 4.850 | 19,980 | -0.17(-3.39%) |
Mar 08, 2010 | 5.090 | 5.250 | 5.020 | 5.020 | 35,816 | -0.10(-1.95%) |
Mar 05, 2010 | 4.860 | 5.150 | 4.860 | 5.120 | 50,638 | +0.20(+4.07%) |
Mar 04, 2010 | 5.180 | 5.180 | 4.790 | 4.920 | 31,117 | -0.25(-4.84%) |
Mar 03, 2010 | 5.230 | 5.230 | 4.990 | 5.170 | 27,005 | +0.08(+1.57%) |
Mar 02, 2010 | 4.180 | 5.200 | 4.170 | 5.090 | 38,715 | +0.47(+10.17%) |