Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.536 | 4.780 | 4.501 | 4.536 | 214,640 | -0.14(-2.99%) |
May 27, 2010 | 4.820 | 4.855 | 4.516 | 4.675 | 99,078 | +0.24(+5.51%) |
May 26, 2010 | 4.431 | 4.521 | 4.237 | 4.431 | 672 | +0.21(+4.96%) |
May 25, 2010 | 4.287 | 4.287 | 4.177 | 4.222 | 62,878 | -0.06(-1.51%) |
May 24, 2010 | 4.356 | 4.371 | 4.287 | 4.287 | 38,591 | -0.06(-1.49%) |
May 21, 2010 | 4.287 | 4.451 | 4.287 | 4.351 | 115,744 | +0.03(+0.81%) |
May 20, 2010 | 4.426 | 4.447 | 4.312 | 4.317 | 347,708 | -0.40(-8.46%) |
May 19, 2010 | 4.735 | 4.785 | 4.675 | 4.715 | 49,617 | -0.05(-1.05%) |
May 18, 2010 | 4.825 | 4.835 | 4.760 | 4.765 | 108,273 | -0.03(-0.62%) |
May 17, 2010 | 4.810 | 4.840 | 4.745 | 4.795 | 49,914 | -0.01(-0.31%) |
May 14, 2010 | 4.810 | 4.880 | 4.785 | 4.810 | 46,245 | -0.12(-2.53%) |
May 13, 2010 | 4.975 | 4.994 | 4.827 | 4.935 | 75,375 | -0.15(-3.04%) |
May 12, 2010 | 4.601 | 5.139 | 4.601 | 5.089 | 226,896 | +0.50(+10.86%) |
May 11, 2010 | 4.591 | 4.624 | 4.551 | 4.591 | 51,120 | -0.01(-0.32%) |
May 10, 2010 | 4.501 | 4.611 | 4.501 | 4.606 | 103,269 | +0.16(+3.59%) |
May 07, 2010 | 4.451 | 4.516 | 4.361 | 4.446 | 113,399 | -0.00(-0.11%) |
May 06, 2010 | 4.546 | 4.690 | 4.451 | 4.451 | 116,396 | -0.10(-2.19%) |
May 05, 2010 | 4.661 | 4.670 | 4.497 | 4.551 | 54,653 | -0.14(-2.98%) |
May 04, 2010 | 4.695 | 4.730 | 4.641 | 4.690 | 47,212 | -0.03(-0.74%) |
May 03, 2010 | 4.700 | 4.820 | 4.611 | 4.725 | 67,930 | +0.05(+1.07%) |
Apr 30, 2010 | 4.670 | 4.725 | 4.656 | 4.675 | 45,482 | -0.03(-0.74%) |
Apr 29, 2010 | 4.755 | 4.755 | 4.596 | 4.710 | 53,810 | +0.11(+2.38%) |
Apr 28, 2010 | 4.581 | 4.611 | 4.561 | 4.601 | 20,204 | +0.03(+0.65%) |
Apr 27, 2010 | 4.690 | 4.725 | 4.561 | 4.571 | 49,723 | -0.10(-2.24%) |
Apr 26, 2010 | 4.621 | 4.695 | 4.621 | 4.675 | 37,911 | +0.02(+0.54%) |
Apr 23, 2010 | 4.735 | 4.740 | 4.511 | 4.651 | 76,886 | -0.01(-0.32%) |
Apr 22, 2010 | 4.626 | 4.666 | 4.587 | 4.666 | 68,798 | +0.01(+0.32%) |
Apr 21, 2010 | 4.576 | 4.651 | 4.576 | 4.651 | 40,471 | +0.07(+1.52%) |
Apr 20, 2010 | 4.541 | 4.581 | 4.526 | 4.581 | 35,349 | +0.07(+1.55%) |
Apr 19, 2010 | 4.471 | 4.566 | 4.471 | 4.511 | 26,819 | +0.06(+1.46%) |
Apr 16, 2010 | 4.536 | 4.536 | 4.446 | 4.446 | 71,312 | -0.10(-2.30%) |
Apr 15, 2010 | 4.571 | 4.606 | 4.536 | 4.551 | 25,059 | -0.06(-1.30%) |
Apr 14, 2010 | 4.586 | 4.661 | 4.510 | 4.611 | 49,806 | +0.03(+0.65%) |
Apr 13, 2010 | 4.376 | 4.601 | 4.361 | 4.581 | 57,504 | +0.20(+4.55%) |
Apr 12, 2010 | 4.327 | 4.421 | 4.322 | 4.381 | 113,389 | +0.07(+1.62%) |
Apr 09, 2010 | 4.307 | 4.356 | 4.307 | 4.312 | 39,809 | -0.00(-0.12%) |
Apr 08, 2010 | 4.327 | 4.356 | 4.317 | 4.317 | 46,975 | -0.04(-0.92%) |
Apr 07, 2010 | 4.272 | 4.386 | 4.272 | 4.356 | 94,293 | +0.08(+1.86%) |
Apr 06, 2010 | 4.072 | 4.277 | 4.062 | 4.277 | 138,538 | +0.21(+5.15%) |
Apr 05, 2010 | 4.062 | 4.077 | 4.057 | 4.067 | 53,256 | +0.00(+0.12%) |
Apr 01, 2010 | 4.072 | 4.062 | 4.062 | 4.062 | 51,760 | -0.01(-0.24%) |
Mar 31, 2010 | 4.027 | 4.082 | 4.023 | 4.072 | 106,919 | +0.03(+0.74%) |
Mar 30, 2010 | 4.062 | 4.077 | 4.037 | 4.042 | 29,276 | -0.02(-0.61%) |
Mar 29, 2010 | 4.062 | 4.067 | 4.047 | 4.067 | 34,609 | +0.00(+0.12%) |
Mar 26, 2010 | 4.018 | 4.067 | 4.018 | 4.062 | 25,637 | +0.02(+0.62%) |
Mar 25, 2010 | 4.072 | 4.097 | 4.023 | 4.037 | 62,952 | -0.00(-0.12%) |
Mar 24, 2010 | 4.067 | 4.102 | 4.042 | 4.042 | 36,306 | -0.04(-0.98%) |
Mar 23, 2010 | 4.042 | 4.102 | 4.042 | 4.082 | 221,584 | +0.04(+1.11%) |
Mar 22, 2010 | 4.013 | 4.037 | 4.003 | 4.037 | 38,430 | +0.01(+0.25%) |
Mar 19, 2010 | 3.993 | 4.027 | 3.963 | 4.027 | 90,865 | +0.06(+1.51%) |
Mar 18, 2010 | 3.968 | 4.032 | 3.943 | 3.968 | 72,572 | -0.01(-0.25%) |
Mar 17, 2010 | 3.993 | 4.023 | 3.973 | 3.978 | 69,320 | -0.01(-0.25%) |
Mar 16, 2010 | 3.988 | 4.023 | 3.963 | 3.988 | 98,202 | +0.00(+0.13%) |
Mar 15, 2010 | 3.998 | 4.003 | 3.973 | 3.983 | 96,227 | -0.01(-0.25%) |
Mar 12, 2010 | 4.032 | 4.037 | 3.993 | 3.993 | 20,938 | -0.04(-1.11%) |
Mar 11, 2010 | 4.008 | 4.037 | 3.993 | 4.037 | 45,960 | +0.00(+0.00%) |
Mar 10, 2010 | 4.077 | 4.077 | 4.032 | 4.037 | 93,074 | -0.02(-0.61%) |
Mar 09, 2010 | 3.888 | 4.062 | 3.873 | 4.062 | 59,405 | +0.05(+1.24%) |
Mar 08, 2010 | 4.003 | 4.018 | 3.968 | 4.013 | 55,941 | +0.01(+0.25%) |
Mar 05, 2010 | 3.973 | 4.018 | 3.969 | 4.003 | 53,902 | +0.01(+0.25%) |
Mar 04, 2010 | 3.988 | 3.993 | 3.933 | 3.993 | 13,160 | +0.01(+0.25%) |
Mar 03, 2010 | 3.988 | 4.018 | 3.978 | 3.983 | 35,327 | -0.00(-0.13%) |
Mar 02, 2010 | 3.988 | 3.988 | 3.948 | 3.988 | 22,638 | +0.02(+0.50%) |