Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.781 | 4.869 | 4.774 | 4.781 | 95,076 | -0.02(-0.45%) |
May 27, 2010 | 4.852 | 4.859 | 4.742 | 4.802 | 70,535 | +0.05(+1.02%) |
May 26, 2010 | 4.834 | 4.863 | 4.752 | 4.754 | 1,401 | -0.03(-0.56%) |
May 25, 2010 | 4.874 | 4.874 | 4.745 | 4.781 | 91,166 | -0.09(-1.90%) |
May 24, 2010 | 4.745 | 4.877 | 4.745 | 4.874 | 47,386 | +0.10(+2.02%) |
May 21, 2010 | 4.795 | 4.852 | 4.645 | 4.777 | 280,683 | -0.06(-1.18%) |
May 20, 2010 | 4.840 | 4.888 | 4.818 | 4.834 | 127,101 | -0.12(-2.38%) |
May 19, 2010 | 4.977 | 4.977 | 4.913 | 4.952 | 97,795 | -0.02(-0.50%) |
May 18, 2010 | 4.984 | 4.999 | 4.966 | 4.977 | 50,248 | +0.01(+0.22%) |
May 17, 2010 | 4.991 | 5.031 | 4.913 | 4.966 | 85,945 | +0.00(+0.00%) |
May 14, 2010 | 4.966 | 4.977 | 4.931 | 4.966 | 66,549 | -0.06(-1.14%) |
May 13, 2010 | 4.977 | 5.024 | 4.964 | 5.024 | 57,460 | +0.05(+0.93%) |
May 12, 2010 | 4.970 | 5.045 | 4.959 | 4.977 | 62,398 | +0.06(+1.16%) |
May 11, 2010 | 4.920 | 4.920 | 4.895 | 4.920 | 86,415 | +0.01(+0.29%) |
May 10, 2010 | 4.920 | 4.924 | 4.902 | 4.906 | 89,153 | +0.18(+3.90%) |
May 07, 2010 | 4.711 | 4.754 | 4.618 | 4.722 | 222,396 | +0.07(+1.44%) |
May 06, 2010 | 4.888 | 4.936 | 4.520 | 4.655 | 184,547 | -0.24(-4.85%) |
May 05, 2010 | 4.970 | 4.970 | 4.892 | 4.892 | 80,954 | -0.10(-1.93%) |
May 04, 2010 | 4.987 | 5.005 | 4.966 | 4.988 | 52,217 | +0.00(+0.09%) |
May 03, 2010 | 4.917 | 4.984 | 4.917 | 4.984 | 73,182 | +0.07(+1.40%) |
Apr 30, 2010 | 4.917 | 4.920 | 4.899 | 4.915 | 82,325 | +0.02(+0.33%) |
Apr 29, 2010 | 4.909 | 4.913 | 4.899 | 4.899 | 69,640 | -0.00(-0.07%) |
Apr 28, 2010 | 4.920 | 4.920 | 4.871 | 4.902 | 100,098 | -0.02(-0.36%) |
Apr 27, 2010 | 4.913 | 4.927 | 4.913 | 4.920 | 81,169 | +0.01(+0.28%) |
Apr 26, 2010 | 4.902 | 4.994 | 4.892 | 4.906 | 96,029 | +0.00(+0.08%) |
Apr 23, 2010 | 4.895 | 4.902 | 4.885 | 4.902 | 134,864 | +0.00(+0.07%) |
Apr 22, 2010 | 4.892 | 4.913 | 4.892 | 4.899 | 56,853 | +0.00(+0.00%) |
Apr 21, 2010 | 4.917 | 4.920 | 4.892 | 4.899 | 69,292 | -0.01(-0.22%) |
Apr 20, 2010 | 4.906 | 4.934 | 4.878 | 4.909 | 93,213 | +0.00(+0.07%) |
Apr 19, 2010 | 4.920 | 4.991 | 4.892 | 4.906 | 71,080 | -0.02(-0.36%) |
Apr 16, 2010 | 4.927 | 4.927 | 4.906 | 4.924 | 77,881 | -0.01(-0.14%) |
Apr 15, 2010 | 4.952 | 4.955 | 4.902 | 4.931 | 105,019 | -0.02(-0.43%) |
Apr 14, 2010 | 4.948 | 4.970 | 4.945 | 4.952 | 70,558 | -0.04(-0.85%) |
Apr 13, 2010 | 4.991 | 5.012 | 4.934 | 4.994 | 35,608 | +0.02(+0.36%) |
Apr 12, 2010 | 4.970 | 4.984 | 4.942 | 4.977 | 75,808 | +0.05(+0.98%) |
Apr 09, 2010 | 4.924 | 4.944 | 4.906 | 4.928 | 50,197 | -0.00(-0.06%) |
Apr 08, 2010 | 4.875 | 4.931 | 4.875 | 4.931 | 46,703 | +0.06(+1.15%) |
Apr 07, 2010 | 4.931 | 4.998 | 4.871 | 4.875 | 65,287 | -0.05(-1.00%) |
Apr 06, 2010 | 4.942 | 4.987 | 4.906 | 4.924 | 110,590 | -0.02(-0.43%) |
Apr 05, 2010 | 4.899 | 4.945 | 4.875 | 4.945 | 40,038 | +0.02(+0.50%) |
Apr 01, 2010 | 4.878 | 4.921 | 4.921 | 4.921 | 52,674 | +0.05(+1.08%) |
Mar 31, 2010 | 4.868 | 4.906 | 4.868 | 4.868 | 82,590 | +0.01(+0.29%) |
Mar 30, 2010 | 4.833 | 4.928 | 4.833 | 4.854 | 66,463 | +0.02(+0.44%) |
Mar 29, 2010 | 4.913 | 4.928 | 4.833 | 4.833 | 124,445 | -0.09(-1.78%) |
Mar 26, 2010 | 4.949 | 4.949 | 4.910 | 4.921 | 78,205 | -0.01(-0.14%) |
Mar 25, 2010 | 4.949 | 4.959 | 4.899 | 4.928 | 85,728 | -0.02(-0.43%) |
Mar 24, 2010 | 4.959 | 4.987 | 4.949 | 4.949 | 75,583 | -0.02(-0.41%) |
Mar 23, 2010 | 4.949 | 4.977 | 4.913 | 4.969 | 68,559 | +0.01(+0.20%) |
Mar 22, 2010 | 4.952 | 4.987 | 4.892 | 4.959 | 124,248 | +0.01(+0.14%) |
Mar 19, 2010 | 4.956 | 4.984 | 4.924 | 4.952 | 61,312 | -0.02(-0.49%) |
Mar 18, 2010 | 4.945 | 5.001 | 4.906 | 4.977 | 93,264 | +0.03(+0.57%) |
Mar 17, 2010 | 4.970 | 5.027 | 4.935 | 4.949 | 72,431 | -0.00(-0.07%) |
Mar 16, 2010 | 4.906 | 4.991 | 4.899 | 4.952 | 67,787 | +0.03(+0.57%) |
Mar 15, 2010 | 4.899 | 4.966 | 4.899 | 4.924 | 71,158 | +0.03(+0.65%) |
Mar 12, 2010 | 4.942 | 4.959 | 4.892 | 4.892 | 72,898 | -0.04(-0.85%) |
Mar 11, 2010 | 4.952 | 4.966 | 4.882 | 4.934 | 76,306 | -0.01(-0.15%) |
Mar 10, 2010 | 4.921 | 4.945 | 4.921 | 4.942 | 48,747 | +0.01(+0.22%) |
Mar 09, 2010 | 4.917 | 4.949 | 4.910 | 4.931 | 46,339 | +0.02(+0.36%) |
Mar 08, 2010 | 4.914 | 4.926 | 4.914 | 4.914 | 76,469 | +0.01(+0.14%) |
Mar 05, 2010 | 4.858 | 4.917 | 4.854 | 4.907 | 117,216 | +0.06(+1.15%) |
Mar 04, 2010 | 4.830 | 4.900 | 4.830 | 4.851 | 147,550 | +0.02(+0.51%) |
Mar 03, 2010 | 4.816 | 4.872 | 4.816 | 4.827 | 123,742 | +0.02(+0.44%) |
Mar 02, 2010 | 4.715 | 4.827 | 4.715 | 4.806 | 83,362 | +0.10(+2.07%) |