Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.370 | 4.530 | 4.330 | 4.490 | 65,669 | +0.12(+2.75%) |
May 27, 2010 | 4.338 | 4.370 | 4.270 | 4.370 | 36,968 | +0.09(+2.10%) |
May 26, 2010 | 4.210 | 4.380 | 4.160 | 4.280 | 51,650 | +0.13(+3.13%) |
May 25, 2010 | 4.300 | 4.300 | 4.010 | 4.150 | 156,006 | -0.23(-5.25%) |
May 24, 2010 | 4.270 | 4.380 | 4.270 | 4.380 | 45,742 | +0.08(+1.86%) |
May 21, 2010 | 4.390 | 4.450 | 4.140 | 4.300 | 146,882 | -0.11(-2.49%) |
May 20, 2010 | 4.550 | 4.680 | 4.370 | 4.410 | 84,938 | -0.34(-7.16%) |
May 19, 2010 | 4.930 | 4.980 | 4.640 | 4.750 | 77,725 | -0.23(-4.62%) |
May 18, 2010 | 5.030 | 5.090 | 4.740 | 4.980 | 124,879 | -0.03(-0.70%) |
May 17, 2010 | 5.020 | 5.120 | 4.910 | 5.015 | 53,494 | -0.04(-0.89%) |
May 14, 2010 | 5.130 | 5.190 | 4.950 | 5.060 | 68,340 | -0.14(-2.69%) |
May 13, 2010 | 5.230 | 5.290 | 5.180 | 5.200 | 58,643 | +0.00(+0.00%) |
May 12, 2010 | 5.100 | 5.290 | 5.100 | 5.200 | 74,856 | +0.12(+2.36%) |
May 11, 2010 | 5.100 | 5.120 | 4.720 | 5.080 | 90,264 | +0.25(+5.18%) |
May 10, 2010 | 4.790 | 4.910 | 4.690 | 4.830 | 94,922 | +0.36(+8.05%) |
May 07, 2010 | 4.700 | 4.910 | 4.230 | 4.470 | 186,625 | -0.19(-4.08%) |
May 06, 2010 | 5.010 | 5.070 | 3.200 | 4.660 | 281,173 | -0.37(-7.36%) |
May 05, 2010 | 5.030 | 5.080 | 5.000 | 5.030 | 36,395 | -0.02(-0.40%) |
May 04, 2010 | 5.280 | 5.340 | 5.000 | 5.050 | 138,497 | -0.25(-4.72%) |
May 03, 2010 | 5.240 | 5.390 | 5.220 | 5.300 | 74,048 | +0.14(+2.71%) |
Apr 30, 2010 | 5.060 | 5.240 | 5.060 | 5.160 | 40,268 | +0.08(+1.57%) |
Apr 29, 2010 | 5.020 | 5.100 | 4.980 | 5.080 | 117,097 | +0.14(+2.83%) |
Apr 28, 2010 | 4.960 | 5.013 | 4.930 | 4.940 | 74,329 | -0.02(-0.40%) |
Apr 27, 2010 | 5.050 | 5.050 | 4.900 | 4.960 | 89,172 | -0.08(-1.59%) |
Apr 26, 2010 | 5.100 | 5.100 | 5.000 | 5.040 | 92,401 | -0.04(-0.79%) |
Apr 23, 2010 | 5.000 | 5.100 | 5.000 | 5.080 | 74,309 | +0.02(+0.40%) |
Apr 22, 2010 | 5.030 | 5.070 | 5.000 | 5.060 | 56,140 | -0.01(-0.20%) |
Apr 21, 2010 | 5.050 | 5.070 | 4.960 | 5.070 | 48,072 | +0.01(+0.20%) |
Apr 20, 2010 | 5.100 | 5.100 | 5.000 | 5.060 | 120,968 | +0.01(+0.20%) |
Apr 19, 2010 | 5.040 | 5.120 | 5.000 | 5.050 | 45,849 | -0.03(-0.59%) |
Apr 16, 2010 | 5.100 | 5.120 | 5.000 | 5.080 | 74,303 | -0.05(-0.97%) |
Apr 15, 2010 | 5.100 | 5.160 | 5.060 | 5.130 | 88,037 | +0.06(+1.18%) |
Apr 14, 2010 | 5.150 | 5.170 | 5.070 | 5.070 | 145,700 | -0.10(-1.93%) |
Apr 13, 2010 | 5.170 | 5.170 | 5.100 | 5.170 | 88,227 | -0.01(-0.19%) |
Apr 12, 2010 | 5.150 | 5.200 | 5.100 | 5.180 | 198,525 | +0.00(+0.00%) |
Apr 09, 2010 | 5.200 | 5.225 | 5.140 | 5.180 | 205,641 | -0.01(-0.19%) |
Apr 08, 2010 | 5.120 | 5.190 | 5.060 | 5.190 | 179,505 | +0.04(+0.78%) |
Apr 07, 2010 | 5.190 | 5.240 | 5.000 | 5.150 | 130,398 | -0.08(-1.53%) |
Apr 06, 2010 | 5.180 | 5.230 | 5.130 | 5.230 | 88,430 | +0.03(+0.58%) |
Apr 05, 2010 | 5.150 | 5.340 | 5.100 | 5.200 | 209,530 | +0.10(+1.96%) |
Apr 01, 2010 | 5.100 | 5.100 | 5.100 | 5.100 | 118,900 | +0.07(+1.49%) |
Mar 31, 2010 | 5.060 | 5.080 | 5.000 | 5.025 | 56,352 | -0.01(-0.30%) |
Mar 30, 2010 | 5.050 | 5.110 | 5.036 | 5.040 | 72,596 | +0.03(+0.60%) |
Mar 29, 2010 | 5.000 | 5.020 | 4.860 | 5.010 | 50,703 | -0.01(-0.20%) |
Mar 26, 2010 | 5.000 | 5.040 | 4.950 | 5.020 | 34,447 | +0.07(+1.41%) |
Mar 25, 2010 | 4.880 | 5.100 | 4.860 | 4.950 | 73,344 | +0.13(+2.70%) |
Mar 24, 2010 | 4.800 | 4.893 | 4.790 | 4.820 | 64,908 | -0.02(-0.41%) |
Mar 23, 2010 | 4.800 | 5.050 | 4.800 | 4.840 | 113,820 | +0.01(+0.21%) |
Mar 22, 2010 | 4.870 | 5.000 | 4.580 | 4.830 | 104,841 | -0.02(-0.41%) |
Mar 19, 2010 | 5.090 | 5.100 | 4.850 | 4.850 | 132,831 | -0.25(-4.90%) |
Mar 18, 2010 | 5.220 | 5.220 | 5.100 | 5.100 | 27,642 | -0.08(-1.54%) |
Mar 17, 2010 | 5.140 | 5.300 | 5.080 | 5.180 | 79,060 | +0.04(+0.78%) |
Mar 16, 2010 | 5.140 | 5.140 | 5.100 | 5.140 | 46,197 | +0.02(+0.49%) |
Mar 15, 2010 | 5.090 | 5.150 | 5.080 | 5.115 | 55,578 | -0.02(-0.49%) |
Mar 12, 2010 | 4.990 | 5.140 | 4.950 | 5.140 | 72,121 | +0.19(+3.84%) |
Mar 11, 2010 | 4.940 | 4.950 | 4.850 | 4.950 | 22,767 | +0.05(+1.02%) |
Mar 10, 2010 | 4.960 | 5.090 | 4.900 | 4.900 | 75,968 | -0.03(-0.61%) |
Mar 09, 2010 | 4.850 | 5.000 | 4.730 | 4.930 | 120,446 | +0.09(+1.86%) |
Mar 08, 2010 | 4.750 | 4.850 | 4.650 | 4.840 | 104,609 | +0.09(+1.89%) |
Mar 05, 2010 | 4.730 | 4.810 | 4.630 | 4.750 | 62,270 | +0.03(+0.64%) |
Mar 04, 2010 | 4.740 | 4.790 | 4.670 | 4.720 | 57,194 | -0.08(-1.67%) |
Mar 03, 2010 | 4.800 | 4.850 | 4.700 | 4.800 | 113,927 | +0.01(+0.21%) |
Mar 02, 2010 | 4.730 | 4.800 | 4.680 | 4.790 | 167,883 | -0.01(-0.21%) |