Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.650 | 4.640 | 4.530 | 4.570 | 31,554 | -0.08(-1.72%) |
May 27, 2010 | 4.450 | 4.650 | 4.450 | 4.650 | 43,048 | +0.34(+7.89%) |
May 26, 2010 | 4.380 | 4.440 | 4.290 | 4.310 | 224,891 | -0.05(-1.15%) |
May 25, 2010 | 4.240 | 4.360 | 4.180 | 4.360 | 124,266 | -0.02(-0.46%) |
May 24, 2010 | 4.470 | 4.470 | 4.380 | 4.380 | 49,931 | -0.06(-1.35%) |
May 21, 2010 | 4.290 | 4.470 | 4.290 | 4.440 | 22,232 | +0.04(+0.91%) |
May 20, 2010 | 4.320 | 4.440 | 4.320 | 4.400 | 185,007 | -0.05(-1.12%) |
May 19, 2010 | 4.380 | 4.470 | 4.350 | 4.450 | 27,920 | -0.06(-1.33%) |
May 18, 2010 | 4.560 | 4.570 | 4.360 | 4.510 | 62,966 | +0.11(+2.50%) |
May 17, 2010 | 4.420 | 4.500 | 4.360 | 4.400 | 25,352 | +0.00(+0.00%) |
May 14, 2010 | 4.550 | 4.550 | 4.390 | 4.400 | 89,175 | -0.40(-8.33%) |
May 13, 2010 | 4.690 | 4.800 | 4.680 | 4.800 | 92,556 | -0.11(-2.24%) |
May 12, 2010 | 4.880 | 4.940 | 4.790 | 4.910 | 48,398 | +0.21(+4.47%) |
May 11, 2010 | 4.770 | 4.860 | 4.700 | 4.700 | 17,736 | -0.14(-2.89%) |
May 10, 2010 | 4.800 | 4.900 | 4.800 | 4.840 | 13,411 | +0.40(+9.01%) |
May 07, 2010 | 4.580 | 4.650 | 4.370 | 4.440 | 41,561 | -0.17(-3.69%) |
May 06, 2010 | 4.680 | 4.740 | 4.300 | 4.610 | 56,869 | -0.18(-3.76%) |
May 05, 2010 | 4.810 | 4.840 | 4.790 | 4.790 | 39,476 | -0.14(-2.84%) |
May 04, 2010 | 5.130 | 5.130 | 4.920 | 4.930 | 32,799 | -0.29(-5.56%) |
May 03, 2010 | 5.180 | 5.250 | 5.180 | 5.220 | 34,725 | +0.04(+0.77%) |
Apr 30, 2010 | 5.240 | 5.240 | 5.180 | 5.180 | 23,805 | -0.04(-0.77%) |
Apr 29, 2010 | 5.130 | 5.220 | 5.120 | 5.220 | 33,249 | +0.07(+1.36%) |
Apr 28, 2010 | 5.300 | 5.300 | 5.110 | 5.150 | 21,324 | -0.16(-3.01%) |
Apr 27, 2010 | 5.430 | 5.450 | 5.290 | 5.310 | 23,725 | -0.13(-2.39%) |
Apr 26, 2010 | 5.440 | 5.500 | 5.430 | 5.440 | 26,389 | -0.04(-0.73%) |
Apr 23, 2010 | 5.430 | 5.520 | 5.430 | 5.480 | 45,358 | -0.04(-0.72%) |
Apr 22, 2010 | 5.480 | 5.520 | 5.450 | 5.520 | 44,383 | -0.01(-0.18%) |
Apr 21, 2010 | 5.540 | 5.590 | 5.520 | 5.530 | 42,535 | -0.12(-2.12%) |
Apr 20, 2010 | 5.680 | 5.680 | 5.550 | 5.650 | 25,987 | +0.09(+1.62%) |
Apr 19, 2010 | 5.530 | 5.560 | 5.530 | 5.560 | 7,300 | -0.03(-0.54%) |
Apr 16, 2010 | 5.680 | 5.680 | 5.540 | 5.590 | 18,806 | -0.06(-1.06%) |
Apr 15, 2010 | 5.680 | 5.710 | 5.650 | 5.650 | 15,546 | +0.10(+1.80%) |
Apr 14, 2010 | 5.670 | 5.670 | 5.550 | 5.550 | 21,622 | +0.00(+0.00%) |
Apr 13, 2010 | 5.610 | 5.620 | 5.550 | 5.550 | 9,748 | -0.05(-0.89%) |
Apr 12, 2010 | 5.610 | 5.650 | 5.600 | 5.600 | 6,989 | +0.06(+1.08%) |
Apr 09, 2010 | 5.490 | 5.580 | 5.490 | 5.540 | 9,047 | +0.04(+0.73%) |
Apr 08, 2010 | 5.430 | 5.500 | 5.400 | 5.500 | 13,110 | +0.00(+0.00%) |
Apr 07, 2010 | 5.500 | 5.500 | 5.450 | 5.500 | 10,435 | -0.04(-0.72%) |
Apr 06, 2010 | 5.460 | 5.590 | 5.460 | 5.540 | 14,020 | -0.11(-1.95%) |
Apr 05, 2010 | 5.670 | 5.670 | 5.550 | 5.650 | 16,959 | -0.01(-0.18%) |
Apr 01, 2010 | 5.660 | 5.660 | 5.660 | 0 | +0.11(+1.98%) | |
Mar 31, 2010 | 5.600 | 5.600 | 5.480 | 5.550 | 11,221 | +0.01(+0.18%) |
Mar 30, 2010 | 5.590 | 5.590 | 5.500 | 5.540 | 31,123 | -0.01(-0.18%) |
Mar 29, 2010 | 5.530 | 5.590 | 5.520 | 5.550 | 30,376 | +0.10(+1.83%) |
Mar 26, 2010 | 5.470 | 5.640 | 5.400 | 5.450 | 23,468 | +0.00(+0.00%) |
Mar 25, 2010 | 5.490 | 5.500 | 5.420 | 5.450 | 43,320 | +0.05(+0.93%) |
Mar 24, 2010 | 5.430 | 5.500 | 5.400 | 5.400 | 27,408 | -0.20(-3.57%) |
Mar 23, 2010 | 5.470 | 5.600 | 5.470 | 5.600 | 14,579 | +0.03(+0.54%) |
Mar 22, 2010 | 5.500 | 5.590 | 5.440 | 5.570 | 19,809 | +0.07(+1.27%) |
Mar 19, 2010 | 5.510 | 5.590 | 5.500 | 5.500 | 28,359 | -0.10(-1.79%) |
Mar 18, 2010 | 5.680 | 5.680 | 5.500 | 5.600 | 8,347 | -0.14(-2.44%) |
Mar 17, 2010 | 5.720 | 5.740 | 5.700 | 5.740 | 171,633 | +0.05(+0.88%) |
Mar 16, 2010 | 5.670 | 5.730 | 5.670 | 5.690 | 31,717 | +0.09(+1.61%) |
Mar 15, 2010 | 5.650 | 5.650 | 5.600 | 5.600 | 12,114 | -0.05(-0.88%) |
Mar 12, 2010 | 5.650 | 5.690 | 5.630 | 5.650 | 23,821 | +0.00(+0.00%) |
Mar 11, 2010 | 5.620 | 5.700 | 5.620 | 5.650 | 12,811 | +0.06(+1.07%) |
Mar 10, 2010 | 5.570 | 5.650 | 5.570 | 5.590 | 15,579 | +0.00(+0.00%) |
Mar 09, 2010 | 5.530 | 5.590 | 5.530 | 5.590 | 6,867 | +0.01(+0.18%) |
Mar 08, 2010 | 5.620 | 5.620 | 5.540 | 5.580 | 21,264 | +0.08(+1.45%) |
Mar 05, 2010 | 5.450 | 5.550 | 5.440 | 5.500 | 11,020 | +0.05(+0.92%) |
Mar 04, 2010 | 5.470 | 5.470 | 5.410 | 5.450 | 73,977 | -0.03(-0.55%) |
Mar 03, 2010 | 5.440 | 5.533 | 5.440 | 5.480 | 117,664 | +0.08(+1.48%) |
Mar 02, 2010 | 5.420 | 5.450 | 5.380 | 5.400 | 8,142 | -0.03(-0.55%) |