Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.996 | 4.026 | 3.947 | 3.976 | 514,586 | -0.02(-0.49%) |
May 27, 2010 | 4.035 | 4.045 | 3.956 | 3.996 | 787,150 | +0.01(+0.25%) |
May 26, 2010 | 4.065 | 4.124 | 3.976 | 3.986 | 908,935 | -0.04(-0.98%) |
May 25, 2010 | 3.947 | 4.026 | 3.828 | 4.026 | 1,212,529 | +0.02(+0.49%) |
May 24, 2010 | 4.174 | 4.174 | 4.006 | 4.006 | 806,626 | -0.15(-3.56%) |
May 21, 2010 | 4.114 | 4.233 | 4.075 | 4.154 | 1,274,225 | -0.01(-0.24%) |
May 20, 2010 | 4.144 | 4.213 | 4.055 | 4.164 | 1,173,578 | -0.06(-1.40%) |
May 19, 2010 | 4.351 | 4.371 | 4.164 | 4.223 | 1,070,955 | -0.17(-3.82%) |
May 18, 2010 | 4.470 | 4.509 | 4.302 | 4.391 | 801,842 | -0.05(-1.11%) |
May 17, 2010 | 4.479 | 4.568 | 4.371 | 4.440 | 843,788 | -0.04(-0.88%) |
May 14, 2010 | 4.568 | 4.578 | 4.440 | 4.479 | 796,409 | -0.11(-2.37%) |
May 13, 2010 | 4.637 | 4.637 | 4.489 | 4.588 | 838,436 | -0.05(-1.06%) |
May 12, 2010 | 4.578 | 4.647 | 4.519 | 4.637 | 737,925 | +0.11(+2.40%) |
May 11, 2010 | 4.594 | 4.598 | 4.460 | 4.529 | 714,709 | -0.05(-1.08%) |
May 10, 2010 | 4.588 | 4.802 | 4.479 | 4.578 | 971,736 | -0.01(-0.21%) |
May 07, 2010 | 4.568 | 4.766 | 4.440 | 4.588 | 966,697 | +0.08(+1.75%) |
May 06, 2010 | 4.874 | 4.933 | 4.341 | 4.509 | 1,486,260 | -0.36(-7.30%) |
May 05, 2010 | 4.904 | 5.071 | 4.785 | 4.864 | 1,033,321 | -0.10(-1.99%) |
May 04, 2010 | 5.071 | 5.131 | 4.943 | 4.963 | 796,516 | -0.19(-3.64%) |
May 03, 2010 | 5.160 | 5.160 | 5.012 | 5.150 | 739,196 | +0.05(+0.97%) |
Apr 30, 2010 | 5.081 | 5.160 | 5.002 | 5.101 | 1,218,648 | +0.02(+0.39%) |
Apr 29, 2010 | 4.785 | 5.170 | 4.769 | 5.081 | 2,557,491 | +0.34(+7.07%) |
Apr 28, 2010 | 4.756 | 4.835 | 4.746 | 4.746 | 341,753 | -0.02(-0.41%) |
Apr 27, 2010 | 4.894 | 4.953 | 4.766 | 4.766 | 610,340 | -0.13(-2.62%) |
Apr 26, 2010 | 4.894 | 4.963 | 4.854 | 4.894 | 525,963 | -0.02(-0.40%) |
Apr 23, 2010 | 4.904 | 4.963 | 4.844 | 4.914 | 471,991 | +0.00(+0.00%) |
Apr 22, 2010 | 4.943 | 4.973 | 4.854 | 4.914 | 506,786 | -0.09(-1.78%) |
Apr 21, 2010 | 5.012 | 5.071 | 4.923 | 5.002 | 561,463 | +0.02(+0.40%) |
Apr 20, 2010 | 4.914 | 5.032 | 4.835 | 4.983 | 1,022,621 | +0.09(+1.81%) |
Apr 19, 2010 | 4.687 | 4.894 | 4.667 | 4.894 | 1,253,364 | +0.16(+3.33%) |
Apr 16, 2010 | 4.943 | 4.983 | 4.677 | 4.736 | 1,050,907 | -0.20(-4.00%) |
Apr 15, 2010 | 4.864 | 4.983 | 4.815 | 4.933 | 1,187,558 | +0.04(+0.81%) |
Apr 14, 2010 | 4.637 | 4.904 | 4.637 | 4.894 | 1,124,353 | +0.26(+5.53%) |
Apr 13, 2010 | 4.578 | 4.687 | 4.539 | 4.637 | 900,615 | +0.09(+1.95%) |
Apr 12, 2010 | 4.568 | 4.618 | 4.479 | 4.548 | 905,864 | -0.02(-0.43%) |
Apr 09, 2010 | 4.440 | 4.568 | 4.341 | 4.568 | 1,797,794 | +0.17(+3.81%) |
Apr 08, 2010 | 4.618 | 4.618 | 4.351 | 4.400 | 857,450 | -0.05(-1.11%) |
Apr 07, 2010 | 4.460 | 4.499 | 4.391 | 4.450 | 1,116,320 | +0.00(+0.00%) |
Apr 06, 2010 | 4.509 | 4.509 | 4.430 | 4.450 | 872,199 | -0.04(-0.88%) |
Apr 05, 2010 | 4.687 | 4.687 | 4.460 | 4.489 | 3,095,685 | -0.02(-0.44%) |
Apr 01, 2010 | 4.558 | 4.509 | 4.509 | 4.509 | 1,185,521 | -0.04(-0.87%) |
Mar 31, 2010 | 4.608 | 4.687 | 4.539 | 4.548 | 493,226 | -0.08(-1.71%) |
Mar 30, 2010 | 4.598 | 4.864 | 4.578 | 4.627 | 1,135,831 | +0.05(+1.08%) |
Mar 29, 2010 | 4.637 | 4.667 | 4.558 | 4.578 | 538,652 | -0.07(-1.49%) |
Mar 26, 2010 | 4.736 | 4.815 | 4.608 | 4.647 | 773,447 | -0.05(-1.05%) |
Mar 25, 2010 | 4.815 | 4.874 | 4.687 | 4.696 | 666,562 | -0.12(-2.46%) |
Mar 24, 2010 | 4.874 | 4.874 | 4.736 | 4.815 | 1,030,136 | -0.05(-1.01%) |
Mar 23, 2010 | 4.884 | 4.923 | 4.835 | 4.864 | 557,094 | +0.03(+0.56%) |
Mar 22, 2010 | 5.042 | 5.062 | 4.835 | 4.837 | 1,216,111 | -0.24(-4.81%) |
Mar 19, 2010 | 5.229 | 5.249 | 4.992 | 5.081 | 898,541 | -0.12(-2.37%) |
Mar 18, 2010 | 5.131 | 5.298 | 5.032 | 5.205 | 1,452,901 | +0.08(+1.64%) |
Mar 17, 2010 | 5.358 | 5.397 | 5.121 | 5.121 | 924,940 | -0.23(-4.24%) |
Mar 16, 2010 | 5.062 | 5.407 | 5.032 | 5.348 | 1,985,423 | +0.30(+5.86%) |
Mar 15, 2010 | 4.985 | 5.052 | 4.973 | 5.052 | 481,206 | +0.06(+1.19%) |
Mar 12, 2010 | 5.022 | 5.032 | 4.973 | 4.992 | 452,623 | -0.04(-0.78%) |
Mar 11, 2010 | 5.002 | 5.062 | 4.963 | 5.032 | 515,188 | +0.00(+0.00%) |
Mar 10, 2010 | 5.012 | 5.071 | 4.963 | 5.032 | 617,475 | +0.01(+0.20%) |
Mar 09, 2010 | 4.973 | 5.101 | 4.943 | 5.022 | 960,757 | +0.03(+0.59%) |
Mar 08, 2010 | 4.835 | 4.992 | 4.835 | 4.992 | 963,197 | +0.20(+4.12%) |
Mar 05, 2010 | 4.726 | 4.795 | 4.687 | 4.795 | 1,349,540 | +0.11(+2.32%) |
Mar 04, 2010 | 4.835 | 4.835 | 4.677 | 4.687 | 484,699 | -0.16(-3.26%) |
Mar 03, 2010 | 4.726 | 4.864 | 4.726 | 4.844 | 528,787 | +0.13(+2.72%) |
Mar 02, 2010 | 4.657 | 4.726 | 4.647 | 4.716 | 410,825 | +0.08(+1.70%) |