Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.950 | 4.950 | 4.640 | 4.760 | 69,069 | -0.19(-3.84%) |
May 27, 2010 | 4.740 | 4.950 | 4.670 | 4.950 | 45,373 | +0.25(+5.32%) |
May 26, 2010 | 4.700 | 4.700 | 4.550 | 4.700 | 76,982 | -0.03(-0.63%) |
May 25, 2010 | 4.700 | 4.900 | 4.510 | 4.730 | 66,162 | -0.09(-1.87%) |
May 24, 2010 | 4.770 | 4.820 | 4.720 | 4.820 | 37,696 | +0.05(+1.05%) |
May 21, 2010 | 4.590 | 4.770 | 4.590 | 4.770 | 42,648 | +0.07(+1.49%) |
May 20, 2010 | 4.790 | 4.800 | 4.630 | 4.700 | 43,704 | -0.05(-1.05%) |
May 19, 2010 | 4.770 | 4.850 | 4.750 | 4.750 | 28,429 | -0.07(-1.45%) |
May 18, 2010 | 4.830 | 4.900 | 4.770 | 4.820 | 63,926 | -0.01(-0.21%) |
May 17, 2010 | 4.870 | 4.900 | 4.810 | 4.830 | 45,010 | -0.04(-0.82%) |
May 14, 2010 | 4.910 | 4.950 | 4.800 | 4.870 | 28,071 | -0.13(-2.60%) |
May 13, 2010 | 4.990 | 5.000 | 4.880 | 5.000 | 70,849 | +0.00(+0.00%) |
May 12, 2010 | 4.950 | 5.000 | 4.830 | 5.000 | 72,623 | +0.05(+1.01%) |
May 11, 2010 | 4.920 | 4.950 | 4.620 | 4.950 | 56,600 | +0.08(+1.64%) |
May 10, 2010 | 4.840 | 4.900 | 4.710 | 4.870 | 21,434 | +0.17(+3.62%) |
May 07, 2010 | 4.770 | 4.910 | 4.560 | 4.700 | 68,642 | -0.22(-4.47%) |
May 06, 2010 | 4.810 | 4.950 | 4.700 | 4.920 | 26,673 | +0.05(+1.03%) |
May 05, 2010 | 4.800 | 4.910 | 4.790 | 4.870 | 28,341 | -0.03(-0.61%) |
May 04, 2010 | 4.950 | 4.990 | 4.860 | 4.900 | 39,622 | -0.11(-2.20%) |
May 03, 2010 | 4.900 | 5.010 | 4.870 | 5.010 | 59,484 | +0.06(+1.21%) |
Apr 30, 2010 | 4.840 | 5.070 | 4.840 | 4.950 | 25,598 | -0.07(-1.39%) |
Apr 29, 2010 | 4.930 | 5.100 | 4.930 | 5.020 | 163,424 | +0.05(+1.01%) |
Apr 28, 2010 | 5.000 | 5.000 | 4.810 | 4.970 | 67,737 | -0.04(-0.80%) |
Apr 27, 2010 | 4.870 | 5.010 | 4.760 | 5.010 | 82,086 | +0.02(+0.40%) |
Apr 26, 2010 | 4.920 | 5.140 | 4.890 | 4.990 | 176,326 | +0.07(+1.42%) |
Apr 23, 2010 | 4.970 | 5.100 | 4.770 | 4.920 | 138,858 | +0.09(+1.86%) |
Apr 22, 2010 | 4.800 | 5.170 | 4.380 | 4.830 | 209,584 | +0.03(+0.63%) |
Apr 21, 2010 | 4.580 | 4.900 | 4.500 | 4.800 | 45,139 | +0.25(+5.49%) |
Apr 20, 2010 | 4.290 | 4.560 | 4.290 | 4.550 | 39,367 | +0.20(+4.60%) |
Apr 19, 2010 | 4.350 | 4.390 | 4.230 | 4.350 | 61,933 | +0.00(+0.00%) |
Apr 16, 2010 | 4.260 | 4.370 | 4.120 | 4.350 | 55,063 | +0.03(+0.69%) |
Apr 15, 2010 | 4.220 | 4.330 | 4.120 | 4.320 | 83,174 | +0.05(+1.17%) |
Apr 14, 2010 | 4.245 | 4.350 | 4.160 | 4.270 | 139,268 | +0.03(+0.71%) |
Apr 13, 2010 | 4.220 | 4.410 | 4.220 | 4.240 | 43,302 | -0.03(-0.70%) |
Apr 12, 2010 | 4.390 | 4.410 | 4.060 | 4.270 | 48,986 | -0.12(-2.73%) |
Apr 09, 2010 | 4.200 | 4.390 | 4.160 | 4.390 | 102,272 | +0.20(+4.77%) |
Apr 08, 2010 | 4.200 | 4.200 | 4.030 | 4.190 | 29,528 | -0.03(-0.71%) |
Apr 07, 2010 | 4.240 | 4.280 | 4.170 | 4.220 | 29,702 | +0.00(+0.00%) |
Apr 06, 2010 | 4.112 | 4.300 | 4.110 | 4.220 | 48,919 | -0.03(-0.71%) |
Apr 05, 2010 | 4.200 | 4.300 | 4.150 | 4.250 | 53,549 | -0.04(-0.93%) |
Apr 01, 2010 | 4.370 | 4.290 | 4.290 | 4.290 | 139,700 | -0.07(-1.61%) |
Mar 31, 2010 | 4.400 | 4.400 | 4.270 | 4.360 | 51,633 | -0.02(-0.46%) |
Mar 30, 2010 | 4.400 | 4.400 | 4.180 | 4.380 | 69,218 | -0.02(-0.45%) |
Mar 29, 2010 | 4.700 | 4.700 | 4.300 | 4.400 | 57,651 | -0.21(-4.56%) |
Mar 26, 2010 | 4.830 | 4.830 | 4.350 | 4.610 | 48,398 | +0.06(+1.32%) |
Mar 25, 2010 | 4.850 | 4.850 | 4.500 | 4.550 | 12,752 | -0.21(-4.41%) |
Mar 24, 2010 | 4.640 | 4.878 | 4.640 | 4.760 | 16,271 | +0.04(+0.85%) |
Mar 23, 2010 | 4.590 | 4.720 | 4.550 | 4.720 | 30,382 | +0.05(+1.07%) |
Mar 22, 2010 | 4.870 | 4.870 | 4.400 | 4.670 | 13,400 | +0.01(+0.21%) |
Mar 19, 2010 | 4.510 | 4.820 | 4.460 | 4.660 | 30,299 | +0.13(+2.87%) |
Mar 18, 2010 | 4.880 | 4.880 | 4.450 | 4.530 | 19,330 | -0.15(-3.21%) |
Mar 17, 2010 | 4.880 | 4.880 | 4.580 | 4.680 | 16,600 | +0.03(+0.65%) |
Mar 16, 2010 | 4.630 | 4.720 | 4.360 | 4.650 | 45,033 | -0.03(-0.64%) |
Mar 15, 2010 | 4.610 | 4.790 | 4.370 | 4.680 | 31,910 | -0.10(-2.09%) |
Mar 12, 2010 | 4.830 | 4.920 | 4.690 | 4.780 | 27,853 | -0.04(-0.83%) |
Mar 11, 2010 | 4.740 | 4.820 | 4.610 | 4.820 | 12,897 | +0.09(+1.90%) |
Mar 10, 2010 | 4.550 | 4.850 | 4.500 | 4.730 | 41,330 | +0.18(+3.96%) |
Mar 09, 2010 | 4.500 | 4.580 | 4.410 | 4.550 | 23,131 | -0.04(-0.87%) |
Mar 08, 2010 | 4.460 | 4.610 | 4.440 | 4.590 | 28,286 | +0.01(+0.22%) |
Mar 05, 2010 | 4.380 | 4.700 | 4.340 | 4.580 | 42,141 | +0.29(+6.76%) |
Mar 04, 2010 | 4.150 | 4.380 | 4.150 | 4.290 | 25,580 | +0.14(+3.37%) |
Mar 03, 2010 | 4.040 | 4.190 | 4.020 | 4.150 | 16,768 | +0.06(+1.47%) |
Mar 02, 2010 | 4.110 | 4.200 | 4.090 | 4.090 | 20,500 | -0.07(-1.68%) |