Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.198 | 4.174 | 3.934 | 4.051 | 572,780 | -0.15(-3.51%) |
May 27, 2010 | 4.040 | 4.213 | 3.939 | 4.198 | 471,823 | +0.26(+6.72%) |
May 26, 2010 | 4.132 | 4.274 | 3.908 | 3.934 | 448,865 | -0.17(-4.21%) |
May 25, 2010 | 3.954 | 4.117 | 3.858 | 4.107 | 774,435 | +0.03(+0.75%) |
May 24, 2010 | 4.472 | 4.569 | 4.071 | 4.076 | 500,162 | -0.39(-8.76%) |
May 21, 2010 | 4.330 | 4.615 | 4.223 | 4.467 | 1,071,669 | +0.03(+0.57%) |
May 20, 2010 | 4.457 | 4.803 | 4.427 | 4.442 | 455,677 | -0.17(-3.74%) |
May 19, 2010 | 4.594 | 4.645 | 4.412 | 4.615 | 290,114 | +0.00(+0.00%) |
May 18, 2010 | 4.920 | 5.057 | 4.600 | 4.615 | 237,828 | -0.21(-4.42%) |
May 17, 2010 | 4.777 | 4.935 | 4.545 | 4.828 | 216,997 | +0.11(+2.26%) |
May 14, 2010 | 4.788 | 4.788 | 4.564 | 4.722 | 391,836 | -0.15(-3.03%) |
May 13, 2010 | 5.103 | 5.103 | 4.818 | 4.869 | 237,717 | -0.25(-4.87%) |
May 12, 2010 | 4.955 | 5.154 | 4.930 | 5.118 | 199,898 | +0.19(+3.92%) |
May 11, 2010 | 4.813 | 4.965 | 4.610 | 4.925 | 201,583 | +0.23(+4.98%) |
May 10, 2010 | 4.539 | 4.691 | 4.493 | 4.691 | 288,213 | +0.32(+7.20%) |
May 07, 2010 | 4.549 | 4.656 | 4.229 | 4.376 | 373,471 | -0.18(-4.01%) |
May 06, 2010 | 4.676 | 4.793 | 4.412 | 4.559 | 460,362 | -0.14(-3.03%) |
May 05, 2010 | 4.706 | 4.833 | 4.630 | 4.701 | 303,330 | -0.07(-1.39%) |
May 04, 2010 | 4.793 | 4.869 | 4.640 | 4.767 | 406,113 | -0.10(-2.09%) |
May 03, 2010 | 4.859 | 4.940 | 4.828 | 4.869 | 381,961 | +0.04(+0.74%) |
Apr 30, 2010 | 5.189 | 5.316 | 4.818 | 4.833 | 458,780 | -0.36(-6.86%) |
Apr 29, 2010 | 5.148 | 5.230 | 5.093 | 5.189 | 293,843 | +0.08(+1.59%) |
Apr 28, 2010 | 5.143 | 5.240 | 5.026 | 5.108 | 201,738 | -0.01(-0.10%) |
Apr 27, 2010 | 5.418 | 5.509 | 5.103 | 5.113 | 345,549 | -0.33(-6.07%) |
Apr 26, 2010 | 5.199 | 5.545 | 5.199 | 5.443 | 426,765 | +0.24(+4.69%) |
Apr 23, 2010 | 5.250 | 5.250 | 5.072 | 5.199 | 208,030 | -0.04(-0.68%) |
Apr 22, 2010 | 5.052 | 5.336 | 5.047 | 5.235 | 226,829 | +0.09(+1.78%) |
Apr 21, 2010 | 4.996 | 5.159 | 4.955 | 5.143 | 267,867 | +0.14(+2.74%) |
Apr 20, 2010 | 4.910 | 5.037 | 4.910 | 5.006 | 274,350 | +0.12(+2.39%) |
Apr 19, 2010 | 4.935 | 4.991 | 4.813 | 4.889 | 349,246 | -0.06(-1.23%) |
Apr 16, 2010 | 5.093 | 5.118 | 4.906 | 4.950 | 438,797 | -0.17(-3.37%) |
Apr 15, 2010 | 4.950 | 5.159 | 4.945 | 5.123 | 615,142 | +0.15(+3.07%) |
Apr 14, 2010 | 4.955 | 5.001 | 4.859 | 4.971 | 306,730 | +0.07(+1.35%) |
Apr 13, 2010 | 4.854 | 4.958 | 4.838 | 4.904 | 442,309 | +0.02(+0.42%) |
Apr 12, 2010 | 4.889 | 4.925 | 4.818 | 4.884 | 399,321 | -0.03(-0.52%) |
Apr 09, 2010 | 4.935 | 4.965 | 4.840 | 4.910 | 170,697 | -0.03(-0.51%) |
Apr 08, 2010 | 4.920 | 5.006 | 4.849 | 4.935 | 327,872 | +0.01(+0.21%) |
Apr 07, 2010 | 4.823 | 4.945 | 4.823 | 4.925 | 395,262 | +0.07(+1.47%) |
Apr 06, 2010 | 4.803 | 4.910 | 4.788 | 4.854 | 259,733 | -0.03(-0.62%) |
Apr 05, 2010 | 4.615 | 4.884 | 4.615 | 4.884 | 380,588 | +0.28(+6.07%) |
Apr 01, 2010 | 4.605 | 4.605 | 4.605 | 4.605 | 290,809 | +0.02(+0.33%) |
Mar 31, 2010 | 4.605 | 4.737 | 4.574 | 4.589 | 421,057 | -0.05(-1.10%) |
Mar 30, 2010 | 4.645 | 4.701 | 4.559 | 4.640 | 297,286 | -0.01(-0.22%) |
Mar 29, 2010 | 4.767 | 4.798 | 4.605 | 4.650 | 535,128 | -0.08(-1.72%) |
Mar 26, 2010 | 4.742 | 4.793 | 4.676 | 4.732 | 251,754 | +0.03(+0.65%) |
Mar 25, 2010 | 4.701 | 4.843 | 4.661 | 4.701 | 443,887 | +0.04(+0.87%) |
Mar 24, 2010 | 4.742 | 4.843 | 4.650 | 4.661 | 461,577 | -0.12(-2.55%) |
Mar 23, 2010 | 4.676 | 4.828 | 4.595 | 4.783 | 608,446 | +0.09(+1.95%) |
Mar 22, 2010 | 4.528 | 4.777 | 4.523 | 4.691 | 1,014,930 | +0.01(+0.11%) |
Mar 19, 2010 | 5.184 | 5.255 | 4.686 | 4.686 | 1,628,968 | -0.45(-8.80%) |
Mar 18, 2010 | 5.047 | 5.540 | 5.006 | 5.138 | 1,824,969 | +0.34(+6.98%) |
Mar 17, 2010 | 4.635 | 4.828 | 4.559 | 4.803 | 1,058,482 | +0.19(+4.19%) |
Mar 16, 2010 | 4.320 | 4.671 | 4.320 | 4.610 | 440,491 | +0.01(+0.22%) |
Mar 15, 2010 | 4.630 | 4.701 | 4.594 | 4.600 | 238,304 | -0.02(-0.33%) |
Mar 12, 2010 | 4.691 | 4.691 | 4.539 | 4.615 | 557,173 | -0.06(-1.20%) |
Mar 11, 2010 | 4.706 | 4.732 | 4.600 | 4.671 | 281,258 | -0.09(-1.82%) |
Mar 10, 2010 | 4.732 | 4.823 | 4.682 | 4.757 | 510,511 | +0.03(+0.65%) |
Mar 09, 2010 | 4.630 | 4.808 | 4.630 | 4.727 | 465,064 | +0.06(+1.31%) |
Mar 08, 2010 | 4.762 | 4.803 | 4.607 | 4.666 | 448,365 | -0.12(-2.44%) |
Mar 05, 2010 | 4.274 | 4.818 | 4.269 | 4.783 | 1,349,030 | +0.55(+12.97%) |
Mar 04, 2010 | 4.310 | 4.310 | 4.183 | 4.234 | 786,635 | -0.08(-1.77%) |
Mar 03, 2010 | 4.356 | 4.356 | 4.229 | 4.310 | 328,065 | -0.06(-1.28%) |
Mar 02, 2010 | 4.310 | 4.401 | 4.269 | 4.366 | 568,099 | +0.08(+1.90%) |